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
67.79-0.73 (-1.07%)
收市:04:00PM EDT
68.05 +0.26 (+0.38%)
市前: 09:00AM EDT
價內期權
認購期權範圍2024年7月19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
ON240719C000350002023-11-01 11:08AM EDT35.0029.7040.4040.750.00--1405.52%
ON240719C000400002024-06-17 11:51AM EDT40.0029.470.000.000.00-120.00%
ON240719C000450002024-05-15 2:53PM EDT45.0030.0026.9029.300.00-262241.89%
ON240719C000500002024-05-28 3:31PM EDT50.0023.440.000.000.00-170.00%
ON240719C000550002024-06-21 3:22PM EDT55.0013.960.000.000.00-11000.00%
ON240719C000600002024-06-24 11:24AM EDT60.009.200.000.000.00-12460.00%
ON240719C000650002024-06-24 11:50AM EDT65.005.100.000.000.00-13,9130.00%
ON240719C000700002024-06-24 3:53PM EDT70.002.000.000.000.00-583,4703.13%
ON240719C000750002024-06-24 3:55PM EDT75.000.720.000.000.00-2492,29812.50%
ON240719C000800002024-06-24 3:04PM EDT80.000.240.000.000.00-714,12512.50%
ON240719C000850002024-06-24 2:53PM EDT85.000.100.000.000.00-14990825.00%
ON240719C000900002024-06-24 9:30AM EDT90.000.090.000.000.00-11,09925.00%
ON240719C000950002024-06-24 2:03PM EDT95.000.030.000.000.00-879925.00%
ON240719C001000002024-06-21 9:49AM EDT100.000.020.000.000.00-1061725.00%
ON240719C001050002024-05-15 3:06PM EDT105.000.080.000.150.00-1019375.00%
ON240719C001100002024-06-24 12:07PM EDT110.000.010.000.000.00-427550.00%
ON240719C001150002024-04-23 3:29PM EDT115.000.170.000.000.00-47350.00%
ON240719C001200002024-06-24 12:07PM EDT120.000.010.000.000.00-414350.00%
ON240719C001250002024-06-21 3:08PM EDT125.000.010.000.000.00-327950.00%
ON240719C001300002024-06-05 10:25AM EDT130.000.060.000.000.00-21250.00%
ON240719C001350002024-04-04 12:54PM EDT135.000.120.000.750.00-1575138.28%
ON240719C001400002024-02-01 3:32PM EDT140.000.180.150.530.00-513141.60%
ON240719C001500002024-03-01 12:20PM EDT150.000.150.020.430.00-179142.87%
ON240719C001550002024-06-11 10:43AM EDT155.000.020.000.000.00-304150.00%
ON240719C001600002024-06-24 3:05PM EDT160.000.010.000.000.00-459250.00%
認沽盤範圍2024年7月19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
ON240719P000350002024-01-17 3:28PM EDT35.000.240.000.350.00-28131.64%
ON240719P000400002024-06-18 1:57PM EDT40.000.020.000.000.00-143350.00%
ON240719P000450002024-06-20 2:53PM EDT45.000.030.000.000.00-4472025.00%
ON240719P000500002024-06-20 9:46AM EDT50.000.060.000.000.00-147925.00%
ON240719P000550002024-06-24 3:50PM EDT55.000.070.000.000.00-32,21125.00%
ON240719P000600002024-06-24 3:13PM EDT60.000.370.000.000.00-255,35912.50%
ON240719P000650002024-06-24 3:22PM EDT65.001.350.000.000.00-6911,1743.13%
ON240719P000700002024-06-24 12:51PM EDT70.003.850.000.000.00-392,7300.00%
ON240719P000750002024-06-24 9:50AM EDT75.007.200.000.000.00-21,3390.00%
ON240719P000800002024-06-24 2:45PM EDT80.0012.500.000.000.00-111,4390.00%
ON240719P000850002024-06-17 3:57PM EDT85.0014.460.000.000.00-1590.00%
ON240719P000900002024-06-17 3:57PM EDT90.0019.370.000.000.00-200.00%
ON240719P000950002024-06-17 3:57PM EDT95.0024.410.000.000.00-110.00%
ON240719P001000002024-03-08 10:44AM EDT100.0019.5028.8032.700.00-22394.04%
ON240719P001050002023-10-30 3:06PM EDT105.0038.1333.2533.650.00-500.00%
ON240719P001100002023-10-25 2:12PM EDT110.0030.6240.4541.000.00-600.00%
ON240719P001150002024-03-07 12:56PM EDT115.0031.4543.9047.650.00-10116.02%
ON240719P001200002024-03-07 12:56PM EDT120.0036.1049.1052.650.00--0123.14%
ON240719P001250002023-08-04 9:36AM EDT125.0028.7528.9529.900.00-550.00%
ON240719P001300002023-10-20 2:10PM EDT130.0044.9558.3060.300.00-500.00%
ON240719P001400002023-09-14 10:32AM EDT140.0044.3050.6051.100.00--100.00%
ON240719P001450002023-09-13 3:57PM EDT145.0048.3055.5056.200.00--00.00%