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8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250815C00040000 | 2024-09-03 2:33PM EDT | 40.00 | 33.70 | 32.15 | 33.85 | 0.00 | - | - | 2 | 66.92% |
| ON250815C00045000 | 2024-09-03 12:16PM EDT | 45.00 | 31.30 | 28.40 | 29.30 | 0.00 | - | - | 1 | 61.90% |
| ON250815C00050000 | 2024-08-30 9:51AM EDT | 50.00 | 32.75 | 24.75 | 25.40 | 0.00 | - | 1 | 1 | 58.57% |
| ON250815C00055000 | 2024-09-03 3:43PM EDT | 55.00 | 22.35 | 21.30 | 21.85 | 0.00 | - | 10 | 11 | 55.80% |
| ON250815C00065000 | 2024-08-22 12:59PM EDT | 65.00 | 19.35 | 15.55 | 16.05 | 0.00 | - | - | 3 | 52.72% |
| ON250815C00070000 | 2024-09-03 1:22PM EDT | 70.00 | 14.55 | 13.15 | 13.55 | 0.00 | - | 1 | 2 | 51.39% |
| ON250815C00080000 | 2024-08-09 3:31PM EDT | 80.00 | 10.95 | 7.65 | 9.05 | 0.00 | - | - | 114 | 48.16% |
| ON250815C00085000 | 2024-09-03 11:59AM EDT | 85.00 | 9.20 | 7.65 | 8.05 | 0.00 | - | 5 | 3 | 49.55% |
| ON250815C00095000 | 2024-08-08 1:20PM EDT | 95.00 | 6.65 | 4.55 | 5.40 | 0.00 | - | - | 12 | 47.61% |
| ON250815C00100000 | 2024-09-04 11:14AM EDT | 100.00 | 5.10 | 4.30 | 4.65 | 0.00 | - | 2 | 21 | 47.96% |
| ON250815C00105000 | 2024-08-23 12:19PM EDT | 105.00 | 5.25 | 3.55 | 3.85 | 0.00 | - | 2 | 80 | 47.53% |
| ON250815C00110000 | 2024-09-04 9:51AM EDT | 110.00 | 3.45 | 2.89 | 3.25 | 0.00 | - | 25 | 13 | 47.49% |
認沽盤範圍2025年8月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250815P00035000 | 2024-09-06 10:23AM EDT | 35.00 | 0.98 | 0.93 | 1.13 | 0.00 | - | 1 | 1 | 52.95% |
| ON250815P00040000 | 2024-08-30 12:37PM EDT | 40.00 | 1.01 | 1.05 | 2.60 | 0.00 | - | 1 | 4 | 52.37% |
| ON250815P00045000 | 2024-09-04 1:25PM EDT | 45.00 | 2.20 | 1.83 | 2.74 | 0.00 | - | - | 15 | 50.49% |
| ON250815P00050000 | 2024-08-20 9:30AM EDT | 50.00 | 2.30 | 3.50 | 3.80 | 0.00 | - | 1 | 6 | 48.06% |
| ON250815P00055000 | 2024-09-04 1:25PM EDT | 55.00 | 4.55 | 4.95 | 5.30 | 0.00 | - | 25 | 37 | 46.69% |
| ON250815P00060000 | 2024-08-19 3:38PM EDT | 60.00 | 4.50 | 6.75 | 7.10 | 0.00 | - | 4 | 8 | 45.30% |
| ON250815P00065000 | 2024-09-03 2:30PM EDT | 65.00 | 8.50 | 8.85 | 9.25 | 0.00 | - | 28 | 28 | 44.07% |
| ON250815P00070000 | 2024-08-13 11:04AM EDT | 70.00 | 10.31 | 11.15 | 11.70 | 0.00 | - | 1 | 3 | 42.77% |
| ON250815P00075000 | 2024-08-22 9:30AM EDT | 75.00 | 10.50 | 14.00 | 14.45 | 0.00 | - | - | 3 | 41.42% |
| ON250815P00080000 | 2024-08-23 2:45PM EDT | 80.00 | 13.65 | 17.05 | 17.55 | 0.00 | - | 1 | 1 | 40.23% |
| ON250815P00095000 | 2024-09-04 10:00AM EDT | 95.00 | 27.05 | 27.95 | 28.45 | 0.00 | - | 10 | 8 | 36.30% |
