香港股市 將在 3 小時 2 分鐘 開市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
71.02-2.65 (-3.60%)
收市價: 04:00PM EST
71.00 -0.02 (-0.03%)
收市後: 05:26PM EST
價內期權
認購期權範圍2023年2月3日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ON230203C000570002023-01-25 10:19AM EST57.0012.8013.7514.450.00--198.44%
ON230203C000590002023-01-18 10:21AM EST59.009.3011.7512.350.00--173.44%
ON230203C000600002023-01-30 11:58AM EST60.0012.3010.8011.35+6.20+101.64%61173.83%
ON230203C000610002023-01-25 2:42PM EST61.0010.359.7510.600.00-53782.42%
ON230203C000620002023-01-30 12:56PM EST62.009.758.759.45-1.02-9.47%217865.82%
ON230203C000630002023-01-27 11:12AM EST63.0010.527.808.350.00-224255.47%
ON230203C000640002023-01-25 1:02PM EST64.007.156.907.450.00-113060.94%
ON230203C000650002023-01-30 9:43AM EST65.007.545.906.50-1.76-18.92%2014155.86%
ON230203C000660002023-01-30 3:54PM EST66.005.605.105.50-2.28-28.93%52,33054.98%
ON230203C000670002023-01-30 12:45PM EST67.005.164.354.65-2.31-30.92%1115556.74%
ON230203C000680002023-01-30 3:23PM EST68.004.003.603.85-2.62-39.58%2270756.45%
ON230203C000690002023-01-30 3:54PM EST69.003.202.933.05-2.23-41.07%2714955.18%
ON230203C000700002023-01-30 3:54PM EST70.002.532.272.43-2.32-47.84%3736354.49%
ON230203C000710002023-01-30 3:55PM EST71.001.821.731.79-1.68-48.00%201,81052.78%
ON230203C000720002023-01-30 3:56PM EST72.001.291.271.33-1.84-58.79%6331852.30%
ON230203C000730002023-01-30 3:23PM EST73.000.930.890.99-1.64-63.81%591,68752.20%
ON230203C000740002023-01-30 3:59PM EST74.000.670.610.70-1.19-63.98%5624951.95%
ON230203C000750002023-01-30 3:51PM EST75.000.510.400.49-0.92-64.34%5623551.81%
ON230203C000760002023-01-30 2:50PM EST76.000.340.270.32-0.61-64.21%2614851.76%
ON230203C000770002023-01-30 11:58AM EST77.000.310.140.21-0.50-61.73%1529250.78%
ON230203C000780002023-01-30 11:37AM EST78.000.230.110.14-0.40-63.49%477452.34%
ON230203C000790002023-01-30 3:59PM EST79.000.090.090.10-0.24-72.73%514154.69%
ON230203C000800002023-01-30 12:45PM EST80.000.090.040.07-0.23-71.88%99253.91%
ON230203C000810002023-01-30 11:06AM EST81.000.070.030.05-0.10-58.82%1855.47%
ON230203C000820002023-01-30 12:53PM EST82.000.050.010.04-0.11-68.75%10356.25%
ON230203C000850002023-01-25 11:31AM EST85.000.190.000.03+0.14+280.00%201063.28%
ON230203C000900002023-01-24 2:46PM EST90.000.040.010.030.00-512583.59%
認沽盤範圍2023年2月3日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ON230203P000400002023-01-17 9:57AM EST40.000.050.000.030.00-37185.94%
ON230203P000450002023-01-17 3:33PM EST45.000.030.000.010.00-2119134.38%
ON230203P000480002023-01-19 11:46AM EST48.000.060.000.010.00-27118.75%
ON230203P000490002023-01-23 11:31AM EST49.000.020.000.050.00-13132.81%
ON230203P000500002023-01-18 10:37AM EST50.000.050.000.050.00-16125.78%
ON230203P000510002023-01-04 2:25PM EST51.000.580.000.100.00--5130.86%
ON230203P000520002023-01-23 3:49PM EST52.000.020.000.030.00-555106.25%
ON230203P000530002023-01-23 10:58AM EST53.000.020.000.030.00-863100.00%
ON230203P000540002023-01-26 9:42AM EST54.000.060.000.030.00-12095.31%
ON230203P000550002023-01-24 2:50PM EST55.000.050.000.030.00-210589.06%
ON230203P000560002023-01-27 11:59AM EST56.000.030.000.030.00-110382.81%
ON230203P000570002023-01-26 3:27PM EST57.000.020.000.030.00-112578.13%
ON230203P000580002023-01-26 11:24AM EST58.000.070.010.030.00-122275.00%
ON230203P000590002023-01-30 3:55PM EST59.000.050.020.04+0.01+25.00%1084873.44%
ON230203P000600002023-01-30 2:02PM EST60.000.020.000.03-0.03-60.00%553360.94%
ON230203P000610002023-01-30 12:53PM EST61.000.030.000.07-0.19-86.36%1024063.28%
ON230203P000620002023-01-30 10:16AM EST62.000.020.040.06-0.11-84.62%1061260.55%
ON230203P000630002023-01-30 1:14PM EST63.000.060.060.08+0.02+50.00%1516857.81%
ON230203P000640002023-01-30 12:34PM EST64.000.080.100.12+0.03+60.00%2415656.45%
ON230203P000650002023-01-30 2:56PM EST65.000.130.160.20+0.06+85.71%2419755.86%
ON230203P000660002023-01-30 3:54PM EST66.000.260.250.29+0.14+116.67%3268754.39%
ON230203P000670002023-01-30 2:56PM EST67.000.330.390.47+0.19+135.71%1226054.49%
ON230203P000680002023-01-30 3:45PM EST68.000.590.610.66+0.36+156.52%8423453.81%
ON230203P000690002023-01-30 3:59PM EST69.000.880.880.94+0.53+151.43%22841853.13%
ON230203P000700002023-01-30 3:59PM EST70.001.231.221.31+0.64+108.47%14043152.49%
ON230203P000710002023-01-30 3:44PM EST71.001.621.651.74+0.81+100.00%10829051.42%
ON230203P000720002023-01-30 3:53PM EST72.002.062.162.27+1.06+106.00%10084050.29%
ON230203P000730002023-01-30 3:54PM EST73.002.672.772.92+1.22+84.14%10520352.25%
ON230203P000740002023-01-30 1:21PM EST74.002.993.453.65+1.36+83.44%913552.49%
ON230203P000750002023-01-30 12:21PM EST75.003.654.204.65+1.57+75.48%411451.86%
ON230203P000760002023-01-30 10:01AM EST76.003.954.955.40+1.29+48.50%11858.20%
ON230203P000770002023-01-27 3:30PM EST77.003.355.756.350.00-242262.70%
ON230203P000780002023-01-26 9:49AM EST78.005.656.807.250.00--863.28%
ON230203P000790002023-01-27 3:59PM EST79.005.657.708.200.00-3365.82%
ON230203P000800002023-01-30 12:05PM EST80.007.808.609.35+1.57+25.20%1681.84%
ON230203P000810002023-01-30 11:19AM EST81.008.659.7510.25+0.82+10.47%3150.39%