ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241011C00050000 | 2024-10-07 10:08AM EDT | 50.00 | 20.61 | 19.85 | 21.50 | 0.00 | - | 2 | 29 | 301.95% |
| ON241011C00058000 | 2024-10-03 1:00PM EDT | 58.00 | 11.80 | 12.10 | 13.40 | 0.00 | - | - | 3 | 201.17% |
| ON241011C00059000 | 2024-10-04 2:02PM EDT | 59.00 | 12.50 | 10.20 | 11.65 | 0.00 | - | 5 | 30 | 175.39% |
| ON241011C00060000 | 2024-09-26 3:07PM EDT | 60.00 | 13.70 | 10.10 | 11.60 | 0.00 | - | 1 | 1 | 184.77% |
| ON241011C00061000 | 2024-10-01 12:32PM EDT | 61.00 | 10.25 | 8.15 | 10.55 | 0.00 | - | 1 | 2 | 96.09% |
| ON241011C00062000 | 2024-10-09 10:29AM EDT | 62.00 | 8.45 | 7.15 | 9.50 | 0.00 | - | 6 | 11 | 75.00% |
| ON241011C00065000 | 2024-10-04 3:54PM EDT | 65.00 | 4.95 | 4.20 | 6.55 | -1.85 | -27.21% | 1 | 6 | 64.06% |
| ON241011C00066000 | 2024-10-03 10:21AM EDT | 66.00 | 5.65 | 4.20 | 4.75 | 0.00 | - | 5 | 7 | 67.38% |
| ON241011C00067000 | 2024-10-07 9:59AM EDT | 67.00 | 4.20 | 3.30 | 5.40 | 0.00 | - | 2 | 10 | 115.04% |
| ON241011C00068000 | 2024-10-10 3:40PM EDT | 68.00 | 2.16 | 2.28 | 2.79 | -0.99 | -31.43% | 3 | 176 | 65.04% |
| ON241011C00069000 | 2024-10-10 10:23AM EDT | 69.00 | 1.30 | 1.45 | 1.81 | -0.87 | -40.09% | 14 | 114 | 49.81% |
| ON241011C00070000 | 2024-10-10 3:58PM EDT | 70.00 | 1.01 | 0.78 | 1.26 | -0.57 | -36.08% | 58 | 304 | 53.03% |
| ON241011C00071000 | 2024-10-10 3:54PM EDT | 71.00 | 0.50 | 0.35 | 0.62 | -0.78 | -60.94% | 477 | 470 | 44.34% |
| ON241011C00072000 | 2024-10-10 3:59PM EDT | 72.00 | 0.26 | 0.10 | 0.30 | -0.56 | -68.29% | 1,855 | 1,935 | 43.07% |
| ON241011C00073000 | 2024-10-10 3:39PM EDT | 73.00 | 0.07 | 0.09 | 0.13 | -0.41 | -85.42% | 114 | 1,492 | 42.68% |
| ON241011C00074000 | 2024-10-10 3:59PM EDT | 74.00 | 0.05 | 0.03 | 0.06 | -0.21 | -80.77% | 125 | 407 | 44.14% |
| ON241011C00075000 | 2024-10-10 3:58PM EDT | 75.00 | 0.01 | 0.01 | 0.08 | -0.14 | -93.33% | 462 | 1,420 | 50.00% |
| ON241011C00076000 | 2024-10-10 2:13PM EDT | 76.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 15 | 369 | 54.69% |
| ON241011C00077000 | 2024-10-10 10:37AM EDT | 77.00 | 0.02 | 0.00 | 0.11 | -0.03 | -60.00% | 4 | 753 | 68.75% |
| ON241011C00078000 | 2024-10-10 1:10PM EDT | 78.00 | 0.03 | 0.00 | 0.14 | +0.01 | +50.00% | 10 | 4,417 | 80.08% |
| ON241011C00079000 | 2024-10-09 9:45AM EDT | 79.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 2 | 105 | 151.07% |
| ON241011C00080000 | 2024-10-10 9:39AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,498 | 65.63% |
| ON241011C00081000 | 2024-10-09 3:39PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 127 | 71.88% |
| ON241011C00082000 | 2024-10-10 12:57PM EDT | 82.00 | 0.01 | 0.00 | 0.93 | -0.08 | -88.89% | 3 | 56 | 165.63% |
| ON241011C00083000 | 2024-10-04 9:48AM EDT | 83.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 1 | 8 | 190.23% |
| ON241011C00084000 | 2024-10-01 12:01PM EDT | 84.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 3 | 17 | 200.00% |
| ON241011C00085000 | 2024-10-04 3:01PM EDT | 85.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 16 | 209.08% |
| ON241011C00086000 | 2024-10-04 9:58AM EDT | 86.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 217.97% |
| ON241011C00087000 | 2024-09-30 11:57AM EDT | 87.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 42 | 43 | 226.56% |
| ON241011C00088000 | 2024-09-30 3:07PM EDT | 88.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 11 | 234.96% |
| ON241011C00089000 | 2024-09-30 2:13PM EDT | 89.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 16 | 22 | 243.36% |
| ON241011C00090000 | 2024-10-04 12:46PM EDT | 90.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 4 | 251.37% |
| ON241011C00095000 | 2024-09-27 2:56PM EDT | 95.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 497 | 495 | 174.22% |
| ON241011C00100000 | 2024-10-01 2:14PM EDT | 100.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 289.45% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241011P00055000 | 2024-10-07 11:00AM EDT | 55.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 19 | 185.55% |
| ON241011P00056000 | 2024-10-03 10:23AM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 21 | 219.92% |
| ON241011P00057000 | 2024-10-03 3:46PM EDT | 57.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 162.50% |
| ON241011P00058000 | 2024-10-08 10:32AM EDT | 58.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 316 | 151.56% |
| ON241011P00059000 | 2024-10-10 11:48AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 831 | 8,709 | 87.50% |
| ON241011P00060000 | 2024-10-07 2:35PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 140 | 81.25% |
| ON241011P00061000 | 2024-10-10 11:30AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 166 | 286 | 71.88% |
| ON241011P00062000 | 2024-10-09 2:41PM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 44 | 238 | 75.00% |
| ON241011P00063000 | 2024-10-10 1:44PM EDT | 63.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 8 | 507 | 73.44% |
| ON241011P00064000 | 2024-10-10 3:04PM EDT | 64.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 17 | 276 | 60.94% |
| ON241011P00065000 | 2024-10-10 12:23PM EDT | 65.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 648 | 450 | 59.77% |
| ON241011P00066000 | 2024-10-10 3:47PM EDT | 66.00 | 0.06 | 0.03 | 0.07 | -0.03 | -33.33% | 47 | 632 | 51.17% |
| ON241011P00067000 | 2024-10-10 3:42PM EDT | 67.00 | 0.10 | 0.06 | 0.10 | -0.02 | -16.67% | 844 | 558 | 48.24% |
| ON241011P00068000 | 2024-10-10 3:04PM EDT | 68.00 | 0.16 | 0.12 | 0.18 | -0.10 | -38.46% | 655 | 1,162 | 44.14% |
| ON241011P00069000 | 2024-10-10 3:38PM EDT | 69.00 | 0.46 | 0.28 | 0.37 | +0.01 | +2.22% | 59 | 475 | 42.48% |
| ON241011P00070000 | 2024-10-10 3:52PM EDT | 70.00 | 0.76 | 0.59 | 0.80 | +0.01 | +1.33% | 83 | 946 | 45.70% |
| ON241011P00071000 | 2024-10-10 3:50PM EDT | 71.00 | 1.38 | 0.94 | 1.76 | +0.22 | +18.97% | 169 | 725 | 66.50% |
| ON241011P00072000 | 2024-10-10 3:49PM EDT | 72.00 | 2.10 | 1.73 | 2.81 | +0.29 | +16.02% | 34 | 193 | 59.38% |
| ON241011P00073000 | 2024-10-10 10:55AM EDT | 73.00 | 3.11 | 2.54 | 3.20 | +0.34 | +12.27% | 45 | 298 | 70.12% |
| ON241011P00074000 | 2024-10-10 9:38AM EDT | 74.00 | 4.82 | 3.50 | 3.85 | +1.59 | +49.23% | 10 | 83 | 56.45% |
| ON241011P00075000 | 2024-10-10 12:04PM EDT | 75.00 | 4.54 | 4.35 | 4.90 | +0.44 | +10.73% | 5 | 49 | 71.88% |
| ON241011P00076000 | 2024-10-10 12:49PM EDT | 76.00 | 5.84 | 4.75 | 5.90 | +1.59 | +37.41% | 2 | 35 | 82.03% |
| ON241011P00077000 | 2024-09-30 11:22AM EDT | 77.00 | 7.15 | 5.80 | 6.90 | +2.05 | +40.20% | 1 | 14 | 91.80% |
| ON241011P00078000 | 2024-09-30 1:11PM EDT | 78.00 | 6.25 | 7.40 | 7.90 | 0.00 | - | - | 0 | 101.17% |
| ON241011P00079000 | 2024-09-24 3:52PM EDT | 79.00 | 8.77 | 8.50 | 8.85 | 0.00 | - | 1 | 0 | 103.52% |
| ON241011P00083000 | 2024-10-10 3:12PM EDT | 83.00 | 12.50 | 12.30 | 12.85 | +1.45 | +13.12% | 2 | 1 | 136.13% |
| ON241011P00087000 | 2024-10-02 10:17AM EDT | 87.00 | 14.75 | 16.50 | 16.85 | 0.00 | - | - | 5 | 165.63% |
| ON241011P00090000 | 2024-09-30 1:11PM EDT | 90.00 | 17.60 | 19.50 | 19.90 | 0.00 | - | - | 0 | 128.13% |
