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2025年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250417C00040000 | 2024-10-03 1:26PM EDT | 40.00 | 32.00 | 30.55 | 32.65 | 0.00 | - | 2 | 4 | 64.04% |
| ON250417C00045000 | 2024-08-29 11:14AM EDT | 45.00 | 34.90 | 30.35 | 31.75 | 0.00 | - | - | 1 | 94.95% |
| ON250417C00050000 | 2024-08-28 10:23AM EDT | 50.00 | 28.52 | 27.00 | 29.40 | 0.00 | - | 2 | 2 | 95.78% |
| ON250417C00055000 | 2024-09-26 1:30PM EDT | 55.00 | 21.30 | 18.85 | 19.70 | 0.00 | - | - | 3 | 54.97% |
| ON250417C00060000 | 2024-09-26 3:29PM EDT | 60.00 | 18.95 | 15.40 | 16.20 | 0.00 | - | 36 | 194 | 52.83% |
| ON250417C00065000 | 2024-09-25 2:01PM EDT | 65.00 | 12.60 | 11.40 | 13.10 | 0.00 | - | 1 | 80 | 53.06% |
| ON250417C00070000 | 2024-09-27 9:56AM EDT | 70.00 | 14.10 | 10.15 | 10.40 | 0.00 | - | 1 | 4 | 50.59% |
| ON250417C00075000 | 2024-10-03 2:26PM EDT | 75.00 | 8.25 | 7.85 | 8.15 | 0.00 | - | 1 | 38 | 49.87% |
| ON250417C00080000 | 2024-10-09 3:53PM EDT | 80.00 | 6.75 | 6.10 | 6.30 | 0.00 | - | 30 | 23 | 48.77% |
| ON250417C00085000 | 2024-10-08 11:37AM EDT | 85.00 | 5.02 | 4.65 | 4.85 | 0.00 | - | 12 | 14 | 48.10% |
| ON250417C00090000 | 2024-10-11 3:24PM EDT | 90.00 | 3.70 | 3.40 | 3.65 | +0.10 | +2.78% | 78 | 326 | 47.24% |
| ON250417C00095000 | 2024-09-13 10:59AM EDT | 95.00 | 3.55 | 2.66 | 2.78 | 0.00 | - | 1 | 2 | 46.94% |
| ON250417C00100000 | 2024-09-27 10:26AM EDT | 100.00 | 3.45 | 1.87 | 2.14 | 0.00 | - | 5 | 5 | 46.94% |
| ON250417C00105000 | 2024-09-27 10:47AM EDT | 105.00 | 2.72 | 1.47 | 1.64 | 0.00 | - | 1 | 14 | 46.91% |
| ON250417C00110000 | 2024-09-05 3:12PM EDT | 110.00 | 1.68 | 1.29 | 2.35 | 0.00 | - | 2 | 1 | 51.95% |
| ON250417C00115000 | 2024-10-11 2:39PM EDT | 115.00 | 0.85 | 0.81 | 1.58 | -0.35 | -29.17% | 12 | 1 | 53.16% |
認沽盤範圍2025年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250417P00035000 | 2024-09-30 9:55AM EDT | 35.00 | 0.35 | 0.16 | 0.82 | 0.00 | - | 1 | 2 | 60.64% |
| ON250417P00040000 | 2024-08-22 11:54AM EDT | 40.00 | 0.65 | 0.60 | 0.94 | 0.00 | - | - | 2 | 56.10% |
| ON250417P00045000 | 2024-10-11 12:32PM EDT | 45.00 | 1.13 | 1.05 | 2.42 | +0.23 | +25.56% | 1 | 1 | 58.72% |
| ON250417P00050000 | 2024-10-11 9:30AM EDT | 50.00 | 2.00 | 1.75 | 2.42 | +0.15 | +8.11% | 1 | 25 | 51.49% |
| ON250417P00055000 | 2024-10-11 12:32PM EDT | 55.00 | 2.75 | 2.10 | 2.98 | -0.18 | -6.14% | 1 | 7 | 48.11% |
| ON250417P00060000 | 2024-09-20 3:12PM EDT | 60.00 | 4.94 | 4.15 | 4.35 | 0.00 | - | 21 | 144 | 46.08% |
| ON250417P00065000 | 2024-10-11 2:10PM EDT | 65.00 | 5.80 | 5.95 | 6.20 | -0.50 | -7.94% | 50 | 641 | 44.63% |
| ON250417P00070000 | 2024-09-16 2:48PM EDT | 70.00 | 9.00 | 8.25 | 8.50 | 0.00 | - | 1 | 9 | 43.31% |
| ON250417P00075000 | 2024-10-03 2:26PM EDT | 75.00 | 11.65 | 10.95 | 11.20 | 0.00 | - | 1 | 27 | 41.83% |
| ON250417P00080000 | 2024-09-16 3:30PM EDT | 80.00 | 14.84 | 14.05 | 14.35 | 0.00 | - | 5 | 22 | 40.50% |
| ON250417P00085000 | 2024-09-04 10:14AM EDT | 85.00 | 17.75 | 17.15 | 17.35 | 0.00 | - | 14 | 15 | 36.00% |
| ON250417P00095000 | 2024-10-08 1:16PM EDT | 95.00 | 25.85 | 25.65 | 26.15 | 0.00 | - | 2 | 32 | 37.77% |
| ON250417P00105000 | 2024-09-17 12:23PM EDT | 105.00 | 33.95 | 34.60 | 36.10 | 0.00 | - | 2 | 2 | 45.14% |
| ON250417P00110000 | 2024-09-10 9:30AM EDT | 110.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
