香港股市 已收市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
68.52+0.89 (+1.32%)
收市:04:00PM EDT
68.52 0.00 (0.00%)
收市後: 07:50PM EDT
價內期權
認購期權範圍2024年6月28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
ON240628C000500002024-06-12 10:45AM EDT50.0026.5017.0020.250.00-17128.91%
ON240628C000590002024-06-14 10:13AM EDT59.0012.729.359.900.00--568.95%
ON240628C000620002024-05-28 3:31PM EDT62.0012.015.556.950.00-2172.17%
ON240628C000640002024-06-21 9:59AM EDT64.005.104.704.90-5.09-49.95%37153.42%
ON240628C000650002024-06-20 3:54PM EDT65.003.952.995.800.00-61364.50%
ON240628C000670002024-06-21 3:50PM EDT67.002.492.372.43+0.04+1.63%595144.82%
ON240628C000680002024-06-21 3:55PM EDT68.001.861.751.81+0.30+19.23%7511043.99%
ON240628C000690002024-06-21 3:54PM EDT69.001.341.261.31-0.08-5.63%18237243.75%
ON240628C000700002024-06-21 3:46PM EDT70.000.950.850.92-0.02-2.06%46419843.75%
ON240628C000710002024-06-21 3:55PM EDT71.000.630.560.64-0.08-11.27%8821544.29%
ON240628C000720002024-06-21 3:37PM EDT72.000.410.370.42-0.12-22.64%9928544.24%
ON240628C000730002024-06-21 3:23PM EDT73.000.280.230.27-0.06-17.65%7227044.43%
ON240628C000740002024-06-21 3:58PM EDT74.000.150.140.17-0.05-25.00%6114844.73%
ON240628C000750002024-06-21 3:48PM EDT75.000.120.110.12-0.02-14.29%7333346.48%
ON240628C000760002024-06-21 3:04PM EDT76.000.080.050.11-0.04-33.33%5218050.59%
ON240628C000770002024-06-21 12:46PM EDT77.000.040.050.11-0.06-60.00%5115552.15%
ON240628C000780002024-06-21 9:31AM EDT78.000.050.020.11-0.01-16.67%116254.69%
ON240628C000790002024-06-18 10:18AM EDT79.000.160.010.300.00-26469.73%
ON240628C000800002024-06-21 1:53PM EDT80.000.030.030.05-0.02-40.00%918358.59%
ON240628C000810002024-06-20 9:39AM EDT81.000.050.020.290.00-310679.10%
ON240628C000820002024-06-17 3:32PM EDT82.000.010.000.28-0.07-87.50%13881.84%
ON240628C000830002024-06-12 10:56AM EDT83.000.600.000.310.00-102487.89%
ON240628C000840002024-06-14 10:01AM EDT84.000.060.010.330.00-31393.95%
ON240628C000850002024-06-21 11:57AM EDT85.000.050.010.04+0.01+25.00%56,23972.66%
ON240628C000860002024-06-13 2:02PM EDT86.000.150.001.280.00-513138.09%
ON240628C000870002024-06-14 9:30AM EDT87.000.080.001.270.00-1013142.77%
ON240628C000880002024-06-05 2:45PM EDT88.000.190.000.230.00--75103.13%
ON240628C000900002024-06-13 11:52AM EDT90.000.060.001.270.00-69156.84%
ON240628C000950002024-05-22 11:53AM EDT95.000.160.000.750.00--1158.79%
ON240628C001000002024-05-30 1:52PM EDT100.000.050.000.070.00-100100122.66%
ON240628C001050002024-06-21 2:20PM EDT105.000.010.000.050.00-4023131.25%
認沽盤範圍2024年6月28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
ON240628P000400002024-06-12 9:39AM EDT40.000.020.000.010.00--2143.75%
ON240628P000500002024-05-13 2:48PM EDT50.000.130.002.130.00-66218.56%
ON240628P000550002024-06-20 10:05AM EDT55.000.040.010.030.00-11073.44%
ON240628P000580002024-06-20 12:50PM EDT58.000.040.010.070.00-102164.06%
ON240628P000590002024-06-20 10:01AM EDT59.000.050.010.110.00-202962.11%
ON240628P000600002024-06-21 11:03AM EDT60.000.050.020.18-0.06-54.55%129862.11%
ON240628P000610002024-06-20 3:28PM EDT61.000.150.010.120.00-52751.17%
ON240628P000620002024-06-21 3:41PM EDT62.000.070.040.15-0.14-66.67%207,91854.00%
ON240628P000630002024-06-21 3:23PM EDT63.000.120.100.13-0.15-55.56%730345.61%
ON240628P000640002024-06-21 1:32PM EDT64.000.220.180.21-0.24-52.17%1,1486844.34%
ON240628P000650002024-06-21 3:00PM EDT65.000.320.300.36-0.31-49.21%6013,75544.24%
ON240628P000660002024-06-21 3:48PM EDT66.000.530.490.56-0.24-31.17%3912143.46%
ON240628P000670002024-06-21 3:49PM EDT67.000.810.800.83-0.31-27.68%5222842.29%
ON240628P000680002024-06-21 3:59PM EDT68.001.161.161.23-0.55-32.16%44544942.29%
ON240628P000690002024-06-21 3:50PM EDT69.001.641.661.73-0.69-29.61%1921,17941.99%
ON240628P000700002024-06-21 3:43PM EDT70.002.162.262.34-0.41-15.95%1241,04341.90%
ON240628P000710002024-06-21 3:08PM EDT71.003.042.944.00-0.16-5.00%81,03555.76%
ON240628P000720002024-06-21 10:49AM EDT72.003.753.454.05-0.98-20.72%311950.10%
ON240628P000730002024-06-21 3:04PM EDT73.004.534.555.15-0.12-2.58%1532861.62%
ON240628P000740002024-06-21 9:38AM EDT74.006.255.456.10+0.27+4.52%303852.15%
ON240628P000750002024-06-21 2:42PM EDT75.006.646.356.65-0.82-10.99%32350.39%
ON240628P000760002024-06-14 12:48PM EDT76.004.737.357.950.00-32155.86%
ON240628P000770002024-06-17 3:54PM EDT77.006.608.209.050.00-5758.98%
ON240628P000780002024-06-21 1:17PM EDT78.009.398.7010.55+5.50+141.39%1163.87%
ON240628P000790002024-06-12 11:26AM EDT79.003.558.8511.750.00--8127.44%
ON240628P000800002024-06-14 3:51PM EDT80.008.0510.8011.650.00-11175.78%
ON240628P000830002024-06-21 10:29AM EDT83.0014.5014.0514.65+7.05+94.63%3189.45%
ON240628P000850002024-05-20 11:11AM EDT85.0010.9813.9016.650.00-1098.24%
ON240628P000860002024-06-11 1:02PM EDT86.0012.4517.1017.650.00--1102.34%