香港股市 將在 7 小時 52 分鐘 開市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
67.83+0.04 (+0.06%)
市場開市。 截至 01:38PM EDT。
價內期權
認購期權範圍2025年1月17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
ON250117C000300002024-06-18 12:07PM EDT30.0042.4538.5039.200.00-194179.05%
ON250117C000350002024-01-03 12:51PM EDT35.0045.7136.0040.500.00-113118.02%
ON250117C000400002024-05-17 11:03AM EDT40.0035.5232.8035.700.00-314109.03%
ON250117C000450002024-06-21 3:53PM EDT45.0026.1025.0525.300.00-615059.17%
ON250117C000500002024-06-24 11:05AM EDT50.0021.9420.9521.950.00-3526958.15%
ON250117C000550002024-06-24 10:11AM EDT55.0018.2517.1017.400.00-15651.92%
ON250117C000600002024-06-20 2:50PM EDT60.0014.3013.6514.000.00-821850.24%
ON250117C000650002024-06-25 12:06PM EDT65.0011.1510.9511.10-0.50-4.29%223148.47%
ON250117C000700002024-06-24 3:52PM EDT70.008.658.508.650.00-41,92847.07%
ON250117C000750002024-06-24 3:50PM EDT75.006.656.506.600.00-411,19845.79%
ON250117C000800002024-06-24 2:53PM EDT80.004.994.955.05-0.15-2.92%14,42345.24%
ON250117C000850002024-06-24 2:09PM EDT85.003.713.703.850.00-24,38444.92%
ON250117C000900002024-06-25 12:18PM EDT90.002.902.782.87+0.05+1.75%21,04244.40%
ON250117C000950002024-06-24 1:48PM EDT95.002.142.072.160.00-42,74144.21%
ON250117C001000002024-06-24 10:23AM EDT100.001.821.561.630.00-785144.18%
ON250117C001050002024-06-20 12:17PM EDT105.001.401.151.220.00-374744.07%
ON250117C001100002024-06-24 12:25PM EDT110.000.970.880.930.00-11,91944.21%
ON250117C001150002024-06-25 12:20PM EDT115.000.700.670.72-0.10-12.50%92,63644.48%
ON250117C001200002024-06-25 12:20PM EDT120.000.540.510.560.00-54,61644.75%
ON250117C001250002024-06-24 10:34AM EDT125.000.540.400.450.00-201,12745.26%
ON250117C001300002024-06-14 11:22AM EDT130.000.570.230.580.00-161449.73%
ON250117C001350002024-04-15 9:51AM EDT135.000.700.520.600.00-28951.56%
ON250117C001400002024-06-13 12:14PM EDT140.000.490.010.570.00-937853.78%
ON250117C001450002024-06-14 10:28AM EDT145.000.330.070.500.00-389154.44%
ON250117C001500002024-06-05 12:34PM EDT150.000.300.050.460.00-2021750.54%
ON250117C001550002024-04-09 11:06AM EDT155.000.500.110.410.00-130652.34%
ON250117C001600002024-06-20 2:11PM EDT160.000.120.020.390.00-4530752.15%
認沽盤範圍2025年1月17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
ON250117P000300002024-06-21 11:26AM EDT30.000.100.050.300.00-219755.27%
ON250117P000350002024-06-21 11:30AM EDT35.000.240.030.400.00-18553.32%
ON250117P000400002024-06-24 12:27PM EDT40.000.500.300.650.00-313349.02%
ON250117P000450002024-06-21 11:53AM EDT45.000.980.931.000.00-59444.78%
ON250117P000500002024-06-25 12:27PM EDT50.001.661.641.73-0.08-4.60%31,67742.92%
ON250117P000550002024-06-24 2:09PM EDT55.002.742.722.820.00-11,16941.33%
ON250117P000600002024-06-25 10:29AM EDT60.004.254.204.35-0.05-1.16%643,45539.97%
ON250117P000650002024-06-25 11:54AM EDT65.006.206.206.30-0.15-2.36%21,92938.39%
ON250117P000700002024-06-25 11:53AM EDT70.008.708.658.80+0.25+2.96%22,90837.16%
ON250117P000750002024-06-24 2:07PM EDT75.0011.9011.6511.850.00-564,38336.24%
ON250117P000800002024-06-24 2:28PM EDT80.0016.0015.0015.300.00-481,30735.06%
ON250117P000850002024-05-22 10:42AM EDT85.0014.5518.5018.850.00-21,61531.81%
ON250117P000900002024-06-20 10:35AM EDT90.0022.3523.0023.950.00-102,59237.23%
ON250117P000950002024-06-12 9:50AM EDT95.0020.6027.0527.800.00-520131.15%
ON250117P001000002024-06-12 9:50AM EDT100.0024.7031.8032.950.00-336836.30%
ON250117P001050002024-03-25 10:30AM EDT105.0032.6039.0541.200.00-322857.58%
ON250117P001100002024-04-16 9:50AM EDT110.0045.8035.6036.950.00-8640.00%
ON250117P001150002024-04-04 1:59PM EDT115.0042.9142.7046.650.00-180.00%
ON250117P001200002024-03-08 3:47PM EDT120.0040.5548.7052.450.00-10039.65%
ON250117P001250002023-10-26 1:20PM EDT125.0043.5554.8556.200.00-8400.00%
ON250117P001300002024-03-07 2:33PM EDT130.0045.7058.7062.500.00--045.17%
ON250117P001400002024-03-08 2:00PM EDT140.0060.0068.7572.650.00-3052.30%
ON250117P001450002023-09-28 11:48AM EDT145.0051.0561.0062.750.00-110.00%
ON250117P001500002023-10-03 3:35PM EDT150.0060.8582.7083.950.00-2066.19%
ON250117P001550002023-10-04 12:54PM EDT155.0064.9185.7586.950.00-200.00%
ON250117P001600002023-09-15 3:37PM EDT160.0066.7970.4071.900.00-100.00%