香港股市 將在 8 小時 44 分鐘 開市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
77.97+1.60 (+2.10%)
市場開市。 截至 12:46PM EDT。
價內期權
認購期權範圍2024年8月2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
ON240802C000500002024-07-08 10:16AM EDT50.0024.3027.6529.150.00--4126.95%
ON240802C000650002024-06-28 3:33PM EDT65.005.6713.2513.550.00-1362.16%
ON240802C000660002024-07-11 11:54AM EDT66.009.7212.3512.650.00--161.62%
ON240802C000670002024-07-12 3:33PM EDT67.0011.3511.5511.700.00-1161.28%
ON240802C000680002024-07-12 2:05PM EDT68.0011.1510.2010.850.00-5754.10%
ON240802C000690002024-07-09 11:04AM EDT69.006.539.6510.550.00-11064.11%
ON240802C000700002024-07-15 10:19AM EDT70.008.609.009.250.00-2659.81%
ON240802C000710002024-07-01 12:48PM EDT71.002.897.708.450.00-2353.93%
ON240802C000720002024-07-12 3:52PM EDT72.006.737.557.700.00-11659.40%
ON240802C000730002024-07-15 11:44AM EDT73.006.706.807.050.00-32759.18%
ON240802C000740002024-07-16 12:11PM EDT74.006.226.206.35+0.82+15.19%618259.16%
ON240802C000750002024-07-16 12:09PM EDT75.005.775.605.75+0.74+14.71%931059.33%
ON240802C000760002024-07-16 11:22AM EDT76.005.105.005.20+0.75+17.24%223159.25%
ON240802C000770002024-07-15 3:52PM EDT77.003.654.504.650.00-5030359.35%
ON240802C000780002024-07-16 12:28PM EDT78.004.083.954.15+0.47+13.02%2721658.89%
ON240802C000790002024-07-15 12:43PM EDT79.003.553.553.650.00-232658.94%
ON240802C000800002024-07-15 3:18PM EDT80.003.083.103.25+0.26+9.22%415058.79%
ON240802C000810002024-07-16 12:28PM EDT81.002.822.752.84+0.35+14.17%318858.77%
ON240802C000820002024-07-16 9:38AM EDT82.002.052.422.50-0.24-10.48%18058.89%
ON240802C000830002024-07-16 12:28PM EDT83.002.132.112.17+0.19+9.79%53658.72%
ON240802C000840002024-07-16 12:28PM EDT84.001.861.831.90+0.15+8.77%523558.77%
ON240802C000850002024-07-16 11:24AM EDT85.001.651.591.66+0.08+5.10%77658.89%
ON240802C000860002024-07-15 12:51PM EDT86.001.281.361.440.00-22758.81%
ON240802C000870002024-07-15 11:34AM EDT87.001.181.191.250.00-2559.11%
ON240802C000880002024-07-15 9:42AM EDT88.000.901.021.080.00-4659.18%
ON240802C000900002024-07-15 12:51PM EDT90.000.680.750.800.00-111259.38%
ON240802C000950002024-07-16 12:09PM EDT95.000.380.330.39-0.05-11.63%1160.45%
認沽盤範圍2024年8月2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
ON240802P000500002024-07-01 12:18PM EDT50.000.100.000.380.00-12108.40%
ON240802P000550002024-07-09 11:56AM EDT55.000.090.010.750.00-1102101.17%
ON240802P000570002024-07-02 10:31AM EDT57.000.280.030.750.00--1093.16%
ON240802P000580002024-07-15 11:12AM EDT58.000.120.030.640.00-88,02086.04%
ON240802P000590002024-07-12 12:09PM EDT59.000.150.050.750.00-84385.25%
ON240802P000600002024-07-15 1:17PM EDT60.000.130.100.61-0.07-35.00%114778.91%
ON240802P000610002024-07-10 3:29PM EDT61.000.250.090.310.00-866,48766.21%
ON240802P000620002024-07-15 9:45AM EDT62.000.270.050.270.00-23759.96%
ON240802P000630002024-07-15 1:21PM EDT63.000.330.240.290.00-1217262.70%
ON240802P000640002024-07-15 1:19PM EDT64.000.440.300.350.00-214161.77%
ON240802P000650002024-07-15 1:13PM EDT65.000.420.380.43-0.07-14.29%117361.23%
ON240802P000660002024-07-16 10:52AM EDT66.000.520.480.53-0.07-11.86%21860.79%
ON240802P000670002024-07-12 2:26PM EDT67.000.680.590.650.00-32860.25%
ON240802P000680002024-07-16 12:10PM EDT68.000.780.740.80-0.12-13.33%102560.11%
ON240802P000690002024-07-15 10:03AM EDT69.001.110.910.960.00-59959.67%
ON240802P000700002024-07-16 12:19PM EDT70.001.141.101.17-0.18-13.64%25159.42%
ON240802P000710002024-07-15 2:18PM EDT71.001.701.331.410.00-82859.28%
ON240802P000720002024-07-16 12:16PM EDT72.001.671.621.67+0.07+4.37%26259.23%
ON240802P000730002024-07-16 10:57AM EDT73.001.961.921.99+0.04+2.08%11659.18%
ON240802P000740002024-07-15 2:52PM EDT74.002.552.262.350.00-758759.18%
ON240802P000750002024-07-16 11:50AM EDT75.002.642.642.80-0.33-11.11%37159.57%
ON240802P000760002024-07-16 12:18PM EDT76.003.103.003.15-0.30-8.82%7615158.45%
ON240802P000770002024-07-16 12:10PM EDT77.003.503.503.60-0.50-12.50%466358.55%
ON240802P000780002024-07-16 11:09AM EDT78.004.054.004.10-0.50-10.99%205358.45%
ON240802P000800002024-06-25 10:03AM EDT80.0012.115.005.250.00--1057.62%
ON240802P000850002024-07-01 12:13PM EDT85.0016.408.508.750.00-1058.40%