香港股市 已收市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
71.97-3.07 (-4.09%)
收市:04:00PM EDT
71.99 +0.02 (+0.03%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年6月20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
ON250620C000350002024-06-10 1:03PM EDT35.0041.3539.0540.000.00-110268.57%
ON250620C000400002024-04-24 12:06PM EDT40.0028.8235.7536.800.00-110071.22%
ON250620C000450002024-04-18 11:29AM EDT45.0024.4332.1033.450.00-150469.67%
ON250620C000500002024-06-11 11:00AM EDT50.0028.5927.0528.300.00-152458.78%
ON250620C000550002024-05-29 3:55PM EDT55.0023.6923.5524.100.00-477454.72%
ON250620C000600002024-06-12 9:39AM EDT60.0024.0020.3021.600.00-1654.26%
ON250620C000650002024-06-14 10:51AM EDT65.0017.9517.4018.80-2.05-10.25%13752.80%
ON250620C000700002024-06-13 11:08AM EDT70.0017.0514.8516.200.00-139851.48%
ON250620C000750002024-06-14 1:14PM EDT75.0012.8312.5513.85-1.82-12.42%118750.21%
ON250620C000800002024-06-12 2:51PM EDT80.0013.089.6011.850.00-711951.51%
ON250620C000850002024-06-12 3:56PM EDT85.0011.408.909.550.00-660748.76%
ON250620C000900002024-06-14 9:40AM EDT90.008.107.458.60-0.95-10.50%292249.99%
ON250620C000950002024-05-09 2:30PM EDT95.006.756.506.750.00-136547.38%
ON250620C001000002024-06-12 11:57AM EDT100.007.095.155.400.00-159945.86%
ON250620C001050002024-06-14 10:10AM EDT105.004.404.255.45-1.60-26.67%136449.27%
ON250620C001100002024-06-12 11:57AM EDT110.005.053.503.750.00-4053845.10%
ON250620C001150002024-06-10 1:50PM EDT115.003.552.593.100.00-118144.69%
ON250620C001200002024-06-12 12:31PM EDT120.003.592.182.670.00-114444.92%
ON250620C001250002024-05-22 12:15PM EDT125.003.001.842.270.00-169244.93%
認沽盤範圍2025年6月20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
ON250620P000350002024-05-21 2:13PM EDT35.000.700.002.780.00-21056.91%
ON250620P000400002024-06-13 10:36AM EDT40.001.041.081.230.00-15046.46%
ON250620P000450002024-06-13 10:36AM EDT45.001.631.672.100.00-138646.00%
ON250620P000500002024-06-14 12:45PM EDT50.002.762.612.79+0.06+2.22%11,39542.58%
ON250620P000550002024-06-14 2:48PM EDT55.003.913.906.05-0.29-6.90%560851.00%
ON250620P000600002024-06-13 10:42AM EDT60.004.854.855.750.00-2743940.72%
ON250620P000650002024-06-12 11:21AM EDT65.006.187.357.550.00-8099639.10%
ON250620P000700002024-06-14 1:14PM EDT70.009.818.909.80+1.62+19.78%119637.97%
ON250620P000750002024-06-11 3:58PM EDT75.0011.4012.1512.400.00-3852236.88%
ON250620P000800002024-06-11 3:51PM EDT80.0014.1515.0516.250.00-6722638.98%
ON250620P000850002024-06-14 1:24PM EDT85.0018.3018.2519.25-3.70-16.82%1965637.08%
ON250620P000900002024-02-15 1:46PM EDT90.0018.2520.5022.900.00-1636136.50%
ON250620P000950002024-02-15 2:16PM EDT95.0021.3023.9525.500.00-8418430.34%
ON250620P001000002023-12-13 11:29AM EDT100.0026.2329.8530.500.00--033.51%
ON250620P001050002023-12-08 3:03PM EDT105.0031.700.000.000.00--00.00%