ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230203C00057000 | 2023-01-25 10:19AM EST | 57.00 | 12.80 | 13.75 | 14.45 | 0.00 | - | - | 1 | 98.44% |
| ON230203C00059000 | 2023-01-18 10:21AM EST | 59.00 | 9.30 | 11.75 | 12.35 | 0.00 | - | - | 1 | 73.44% |
| ON230203C00060000 | 2023-01-30 11:58AM EST | 60.00 | 12.30 | 10.80 | 11.35 | +6.20 | +101.64% | 6 | 11 | 73.83% |
| ON230203C00061000 | 2023-01-25 2:42PM EST | 61.00 | 10.35 | 9.75 | 10.60 | 0.00 | - | 5 | 37 | 82.42% |
| ON230203C00062000 | 2023-01-30 12:56PM EST | 62.00 | 9.75 | 8.75 | 9.45 | -1.02 | -9.47% | 2 | 178 | 65.82% |
| ON230203C00063000 | 2023-01-27 11:12AM EST | 63.00 | 10.52 | 7.80 | 8.35 | 0.00 | - | 2 | 242 | 55.47% |
| ON230203C00064000 | 2023-01-25 1:02PM EST | 64.00 | 7.15 | 6.90 | 7.45 | 0.00 | - | 1 | 130 | 60.94% |
| ON230203C00065000 | 2023-01-30 9:43AM EST | 65.00 | 7.54 | 5.90 | 6.50 | -1.76 | -18.92% | 20 | 141 | 55.86% |
| ON230203C00066000 | 2023-01-30 3:54PM EST | 66.00 | 5.60 | 5.10 | 5.50 | -2.28 | -28.93% | 5 | 2,330 | 54.98% |
| ON230203C00067000 | 2023-01-30 12:45PM EST | 67.00 | 5.16 | 4.35 | 4.65 | -2.31 | -30.92% | 11 | 155 | 56.74% |
| ON230203C00068000 | 2023-01-30 3:23PM EST | 68.00 | 4.00 | 3.60 | 3.85 | -2.62 | -39.58% | 22 | 707 | 56.45% |
| ON230203C00069000 | 2023-01-30 3:54PM EST | 69.00 | 3.20 | 2.93 | 3.05 | -2.23 | -41.07% | 27 | 149 | 55.18% |
| ON230203C00070000 | 2023-01-30 3:54PM EST | 70.00 | 2.53 | 2.27 | 2.43 | -2.32 | -47.84% | 37 | 363 | 54.49% |
| ON230203C00071000 | 2023-01-30 3:55PM EST | 71.00 | 1.82 | 1.73 | 1.79 | -1.68 | -48.00% | 20 | 1,810 | 52.78% |
| ON230203C00072000 | 2023-01-30 3:56PM EST | 72.00 | 1.29 | 1.27 | 1.33 | -1.84 | -58.79% | 63 | 318 | 52.30% |
| ON230203C00073000 | 2023-01-30 3:23PM EST | 73.00 | 0.93 | 0.89 | 0.99 | -1.64 | -63.81% | 59 | 1,687 | 52.20% |
| ON230203C00074000 | 2023-01-30 3:59PM EST | 74.00 | 0.67 | 0.61 | 0.70 | -1.19 | -63.98% | 56 | 249 | 51.95% |
| ON230203C00075000 | 2023-01-30 3:51PM EST | 75.00 | 0.51 | 0.40 | 0.49 | -0.92 | -64.34% | 56 | 235 | 51.81% |
| ON230203C00076000 | 2023-01-30 2:50PM EST | 76.00 | 0.34 | 0.27 | 0.32 | -0.61 | -64.21% | 26 | 148 | 51.76% |
| ON230203C00077000 | 2023-01-30 11:58AM EST | 77.00 | 0.31 | 0.14 | 0.21 | -0.50 | -61.73% | 15 | 292 | 50.78% |
| ON230203C00078000 | 2023-01-30 11:37AM EST | 78.00 | 0.23 | 0.11 | 0.14 | -0.40 | -63.49% | 47 | 74 | 52.34% |
| ON230203C00079000 | 2023-01-30 3:59PM EST | 79.00 | 0.09 | 0.09 | 0.10 | -0.24 | -72.73% | 51 | 41 | 54.69% |
| ON230203C00080000 | 2023-01-30 12:45PM EST | 80.00 | 0.09 | 0.04 | 0.07 | -0.23 | -71.88% | 9 | 92 | 53.91% |
| ON230203C00081000 | 2023-01-30 11:06AM EST | 81.00 | 0.07 | 0.03 | 0.05 | -0.10 | -58.82% | 1 | 8 | 55.47% |
| ON230203C00082000 | 2023-01-30 12:53PM EST | 82.00 | 0.05 | 0.01 | 0.04 | -0.11 | -68.75% | 10 | 3 | 56.25% |
| ON230203C00085000 | 2023-01-25 11:31AM EST | 85.00 | 0.19 | 0.00 | 0.03 | +0.14 | +280.00% | 20 | 10 | 63.28% |
| ON230203C00090000 | 2023-01-24 2:46PM EST | 90.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 125 | 83.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230203P00040000 | 2023-01-17 9:57AM EST | 40.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 185.94% |
| ON230203P00045000 | 2023-01-17 3:33PM EST | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 119 | 134.38% |
| ON230203P00048000 | 2023-01-19 11:46AM EST | 48.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 118.75% |
| ON230203P00049000 | 2023-01-23 11:31AM EST | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 132.81% |
| ON230203P00050000 | 2023-01-18 10:37AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 125.78% |
| ON230203P00051000 | 2023-01-04 2:25PM EST | 51.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | - | 5 | 130.86% |
| ON230203P00052000 | 2023-01-23 3:49PM EST | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 106.25% |
| ON230203P00053000 | 2023-01-23 10:58AM EST | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 63 | 100.00% |
| ON230203P00054000 | 2023-01-26 9:42AM EST | 54.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 95.31% |
| ON230203P00055000 | 2023-01-24 2:50PM EST | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 105 | 89.06% |
| ON230203P00056000 | 2023-01-27 11:59AM EST | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 103 | 82.81% |
| ON230203P00057000 | 2023-01-26 3:27PM EST | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 125 | 78.13% |
| ON230203P00058000 | 2023-01-26 11:24AM EST | 58.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 222 | 75.00% |
| ON230203P00059000 | 2023-01-30 3:55PM EST | 59.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 10 | 848 | 73.44% |
| ON230203P00060000 | 2023-01-30 2:02PM EST | 60.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 533 | 60.94% |
| ON230203P00061000 | 2023-01-30 12:53PM EST | 61.00 | 0.03 | 0.00 | 0.07 | -0.19 | -86.36% | 10 | 240 | 63.28% |
| ON230203P00062000 | 2023-01-30 10:16AM EST | 62.00 | 0.02 | 0.04 | 0.06 | -0.11 | -84.62% | 10 | 612 | 60.55% |
| ON230203P00063000 | 2023-01-30 1:14PM EST | 63.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 15 | 168 | 57.81% |
| ON230203P00064000 | 2023-01-30 12:34PM EST | 64.00 | 0.08 | 0.10 | 0.12 | +0.03 | +60.00% | 24 | 156 | 56.45% |
| ON230203P00065000 | 2023-01-30 2:56PM EST | 65.00 | 0.13 | 0.16 | 0.20 | +0.06 | +85.71% | 24 | 197 | 55.86% |
| ON230203P00066000 | 2023-01-30 3:54PM EST | 66.00 | 0.26 | 0.25 | 0.29 | +0.14 | +116.67% | 32 | 687 | 54.39% |
| ON230203P00067000 | 2023-01-30 2:56PM EST | 67.00 | 0.33 | 0.39 | 0.47 | +0.19 | +135.71% | 12 | 260 | 54.49% |
| ON230203P00068000 | 2023-01-30 3:45PM EST | 68.00 | 0.59 | 0.61 | 0.66 | +0.36 | +156.52% | 84 | 234 | 53.81% |
| ON230203P00069000 | 2023-01-30 3:59PM EST | 69.00 | 0.88 | 0.88 | 0.94 | +0.53 | +151.43% | 228 | 418 | 53.13% |
| ON230203P00070000 | 2023-01-30 3:59PM EST | 70.00 | 1.23 | 1.22 | 1.31 | +0.64 | +108.47% | 140 | 431 | 52.49% |
| ON230203P00071000 | 2023-01-30 3:44PM EST | 71.00 | 1.62 | 1.65 | 1.74 | +0.81 | +100.00% | 108 | 290 | 51.42% |
| ON230203P00072000 | 2023-01-30 3:53PM EST | 72.00 | 2.06 | 2.16 | 2.27 | +1.06 | +106.00% | 100 | 840 | 50.29% |
| ON230203P00073000 | 2023-01-30 3:54PM EST | 73.00 | 2.67 | 2.77 | 2.92 | +1.22 | +84.14% | 105 | 203 | 52.25% |
| ON230203P00074000 | 2023-01-30 1:21PM EST | 74.00 | 2.99 | 3.45 | 3.65 | +1.36 | +83.44% | 9 | 135 | 52.49% |
| ON230203P00075000 | 2023-01-30 12:21PM EST | 75.00 | 3.65 | 4.20 | 4.65 | +1.57 | +75.48% | 4 | 114 | 51.86% |
| ON230203P00076000 | 2023-01-30 10:01AM EST | 76.00 | 3.95 | 4.95 | 5.40 | +1.29 | +48.50% | 1 | 18 | 58.20% |
| ON230203P00077000 | 2023-01-27 3:30PM EST | 77.00 | 3.35 | 5.75 | 6.35 | 0.00 | - | 24 | 22 | 62.70% |
| ON230203P00078000 | 2023-01-26 9:49AM EST | 78.00 | 5.65 | 6.80 | 7.25 | 0.00 | - | - | 8 | 63.28% |
| ON230203P00079000 | 2023-01-27 3:59PM EST | 79.00 | 5.65 | 7.70 | 8.20 | 0.00 | - | 3 | 3 | 65.82% |
| ON230203P00080000 | 2023-01-30 12:05PM EST | 80.00 | 7.80 | 8.60 | 9.35 | +1.57 | +25.20% | 1 | 6 | 81.84% |
| ON230203P00081000 | 2023-01-30 11:19AM EST | 81.00 | 8.65 | 9.75 | 10.25 | +0.82 | +10.47% | 3 | 1 | 50.39% |
