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25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241025C00040000 | 2024-09-25 10:53AM EDT | 40.00 | 30.25 | 28.35 | 32.40 | 0.00 | - | - | 1 | 122.27% |
| ON241025C00050000 | 2024-09-30 12:19PM EDT | 50.00 | 23.10 | 20.20 | 20.75 | 0.00 | - | 8 | 33 | 91.02% |
| ON241025C00057000 | 2024-10-01 12:32PM EDT | 57.00 | 14.45 | 13.15 | 13.95 | 0.00 | - | - | 2 | 65.63% |
| ON241025C00058000 | 2024-09-18 2:35PM EDT | 58.00 | 15.60 | 12.30 | 13.80 | 0.00 | - | - | 1 | 82.72% |
| ON241025C00067000 | 2024-10-10 10:23AM EDT | 67.00 | 4.42 | 4.75 | 5.05 | -1.38 | -23.79% | 1 | 3 | 51.56% |
| ON241025C00068000 | 2024-10-10 12:57PM EDT | 68.00 | 4.05 | 4.10 | 4.90 | -4.74 | -53.92% | 8 | 35 | 55.66% |
| ON241025C00069000 | 2024-10-10 2:02PM EDT | 69.00 | 3.40 | 3.55 | 3.75 | -0.60 | -15.00% | 24 | 2 | 50.71% |
| ON241025C00070000 | 2024-10-10 2:01PM EDT | 70.00 | 2.88 | 2.82 | 3.15 | -0.62 | -17.71% | 83 | 97 | 51.07% |
| ON241025C00071000 | 2024-10-10 2:30PM EDT | 71.00 | 2.45 | 2.44 | 2.66 | -0.59 | -19.41% | 148 | 15 | 50.73% |
| ON241025C00072000 | 2024-10-10 3:20PM EDT | 72.00 | 2.05 | 2.04 | 2.26 | -0.55 | -21.15% | 6 | 135 | 51.03% |
| ON241025C00073000 | 2024-10-09 12:53PM EDT | 73.00 | 1.94 | 1.69 | 1.78 | 0.00 | - | 1 | 80 | 48.98% |
| ON241025C00074000 | 2024-10-10 3:23PM EDT | 74.00 | 1.32 | 1.35 | 1.53 | -0.53 | -28.65% | 9 | 27 | 50.20% |
| ON241025C00075000 | 2024-10-10 3:44PM EDT | 75.00 | 1.05 | 0.93 | 1.19 | -0.41 | -28.08% | 24 | 107 | 48.88% |
| ON241025C00076000 | 2024-10-10 2:48PM EDT | 76.00 | 0.87 | 0.88 | 1.01 | -0.45 | -34.09% | 2 | 37 | 49.90% |
| ON241025C00077000 | 2024-10-10 10:53AM EDT | 77.00 | 0.66 | 0.58 | 0.88 | -0.24 | -26.67% | 3 | 79 | 51.42% |
| ON241025C00078000 | 2024-10-09 3:18PM EDT | 78.00 | 0.75 | 0.53 | 0.76 | 0.00 | - | 1 | 145 | 52.69% |
| ON241025C00079000 | 2024-10-09 11:50AM EDT | 79.00 | 0.60 | 0.41 | 0.50 | 0.00 | - | 2 | 72 | 49.37% |
| ON241025C00080000 | 2024-10-10 2:11PM EDT | 80.00 | 0.32 | 0.31 | 0.59 | -0.13 | -28.89% | 10 | 139 | 51.32% |
| ON241025C00081000 | 2024-10-10 9:41AM EDT | 81.00 | 0.24 | 0.23 | 0.33 | -0.11 | -31.43% | 16 | 67 | 50.34% |
| ON241025C00082000 | 2024-10-10 10:39AM EDT | 82.00 | 0.19 | 0.17 | 0.27 | -0.09 | -32.14% | 2 | 39 | 50.93% |
| ON241025C00083000 | 2024-10-10 2:20PM EDT | 83.00 | 0.18 | 0.12 | 0.21 | -0.06 | -25.00% | 16 | 91 | 50.98% |
| ON241025C00084000 | 2024-10-09 10:42AM EDT | 84.00 | 0.16 | 0.08 | 0.36 | 0.00 | - | 1 | 3 | 54.30% |
| ON241025C00085000 | 2024-10-10 10:39AM EDT | 85.00 | 0.15 | 0.05 | 0.25 | -0.01 | -6.25% | 4 | 177 | 52.73% |
| ON241025C00090000 | 2024-10-07 12:00PM EDT | 90.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 3 | 18 | 78.71% |
| ON241025C00095000 | 2024-09-27 3:36PM EDT | 95.00 | 0.15 | 0.00 | 0.48 | 0.00 | - | 6 | 9 | 83.01% |
| ON241025C00100000 | 2024-09-27 12:15PM EDT | 100.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 102.34% |
認沽盤範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241025P00055000 | 2024-10-09 1:07PM EDT | 55.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 50 | 8,062 | 61.33% |
| ON241025P00057000 | 2024-10-10 11:33AM EDT | 57.00 | 0.11 | 0.05 | 0.25 | -0.02 | -15.38% | 1 | 19 | 59.57% |
| ON241025P00058000 | 2024-10-10 3:40PM EDT | 58.00 | 0.17 | 0.07 | 0.25 | -0.02 | -10.53% | 20 | 25 | 56.25% |
| ON241025P00059000 | 2024-10-10 2:24PM EDT | 59.00 | 0.21 | 0.18 | 0.23 | -0.03 | -12.50% | 2 | 63 | 54.98% |
| ON241025P00060000 | 2024-10-10 10:39AM EDT | 60.00 | 0.26 | 0.23 | 0.28 | -0.01 | -3.70% | 3 | 163 | 53.42% |
| ON241025P00061000 | 2024-10-08 3:08PM EDT | 61.00 | 0.40 | 0.15 | 0.36 | -0.03 | -6.98% | 1 | 84 | 53.61% |
| ON241025P00062000 | 2024-10-10 3:04PM EDT | 62.00 | 0.43 | 0.27 | 0.62 | -0.04 | -8.51% | 2 | 30 | 52.15% |
| ON241025P00063000 | 2024-10-10 3:40PM EDT | 63.00 | 0.57 | 0.41 | 0.62 | +0.02 | +3.64% | 6 | 87 | 52.78% |
| ON241025P00064000 | 2024-10-10 11:01AM EDT | 64.00 | 0.75 | 0.65 | 0.73 | -0.17 | -18.48% | 226 | 82 | 50.64% |
| ON241025P00065000 | 2024-10-10 2:20PM EDT | 65.00 | 0.94 | 0.84 | 0.92 | -0.01 | -1.05% | 34 | 116 | 49.83% |
| ON241025P00066000 | 2024-10-10 2:51PM EDT | 66.00 | 1.17 | 1.06 | 1.16 | -0.01 | -0.85% | 5 | 30 | 49.29% |
| ON241025P00067000 | 2024-10-10 1:46PM EDT | 67.00 | 1.46 | 1.19 | 1.45 | 0.00 | - | 4 | 22 | 48.83% |
| ON241025P00068000 | 2024-10-10 3:50PM EDT | 68.00 | 1.83 | 1.68 | 1.77 | +0.03 | +1.67% | 6 | 46 | 48.05% |
| ON241025P00069000 | 2024-10-10 3:31PM EDT | 69.00 | 2.33 | 2.05 | 2.17 | -0.05 | -2.10% | 17 | 64 | 47.73% |
| ON241025P00070000 | 2024-10-10 2:41PM EDT | 70.00 | 2.75 | 2.44 | 2.61 | +0.04 | +1.48% | 32 | 67 | 47.17% |
| ON241025P00071000 | 2024-10-10 1:39PM EDT | 71.00 | 3.15 | 2.98 | 3.10 | +0.12 | +3.96% | 2 | 20 | 46.48% |
| ON241025P00072000 | 2024-10-09 1:41PM EDT | 72.00 | 3.60 | 3.55 | 3.70 | 0.00 | - | 2 | 52 | 46.68% |
| ON241025P00073000 | 2024-10-09 10:36AM EDT | 73.00 | 4.40 | 4.15 | 4.30 | 0.00 | - | 10 | 60 | 45.95% |
| ON241025P00074000 | 2024-10-09 12:20PM EDT | 74.00 | 4.95 | 4.80 | 5.00 | 0.00 | - | 1 | 3 | 46.05% |
| ON241025P00075000 | 2024-09-26 3:55PM EDT | 75.00 | 4.55 | 5.50 | 5.95 | 0.00 | - | - | 1 | 50.27% |
| ON241025P00076000 | 2024-10-01 1:04PM EDT | 76.00 | 6.83 | 6.30 | 7.50 | 0.00 | - | 1 | 2 | 54.15% |
| ON241025P00080000 | 2024-10-01 12:32PM EDT | 80.00 | 9.75 | 8.95 | 10.05 | 0.00 | - | - | 1 | 48.24% |
