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
市前：
認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-10-01 11:42AM EDT | 35.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON260116C00040000 | 2024-09-19 10:17AM EDT | 40.00 | 37.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116C00045000 | 2024-10-07 1:16PM EDT | 45.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON260116C00050000 | 2024-09-23 2:30PM EDT | 50.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116C00055000 | 2024-09-25 3:08PM EDT | 55.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116C00060000 | 2024-10-07 10:17AM EDT | 60.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ON260116C00065000 | 2024-10-03 11:56AM EDT | 65.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116C00070000 | 2024-10-08 9:38AM EDT | 70.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON260116C00075000 | 2024-10-04 3:13PM EDT | 75.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ON260116C00080000 | 2024-10-08 10:15AM EDT | 80.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ON260116C00085000 | 2024-10-03 3:08PM EDT | 85.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ON260116C00090000 | 2024-10-01 3:32PM EDT | 90.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ON260116C00095000 | 2024-09-16 12:14PM EDT | 95.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON260116C00100000 | 2024-09-23 1:05PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON260116C00105000 | 2024-09-27 3:44PM EDT | 105.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON260116C00110000 | 2024-09-27 3:45PM EDT | 110.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON260116C00115000 | 2024-09-27 3:45PM EDT | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON260116C00120000 | 2024-09-27 10:17AM EDT | 120.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ON260116C00125000 | 2024-09-30 9:48AM EDT | 125.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON260116C00130000 | 2024-08-15 10:25AM EDT | 130.00 | 3.50 | 2.92 | 3.25 | 0.00 | - | 26 | 26 | 47.85% |
| ON260116C00135000 | 2024-09-19 10:59AM EDT | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ON260116C00140000 | 2024-10-02 12:23PM EDT | 140.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON260116C00145000 | 2024-08-26 11:45AM EDT | 145.00 | 2.50 | 1.44 | 1.75 | 0.00 | - | 49 | 140 | 44.90% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-09-27 3:43PM EDT | 35.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON260116P00040000 | 2024-10-08 3:25PM EDT | 40.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON260116P00045000 | 2024-10-07 3:28PM EDT | 45.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON260116P00050000 | 2024-09-23 1:32PM EDT | 50.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ON260116P00055000 | 2024-10-08 3:27PM EDT | 55.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON260116P00060000 | 2024-09-20 3:23PM EDT | 60.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ON260116P00065000 | 2024-09-20 3:31PM EDT | 65.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ON260116P00070000 | 2024-10-07 1:20PM EDT | 70.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| ON260116P00075000 | 2024-10-03 12:32PM EDT | 75.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116P00080000 | 2024-09-19 2:25PM EDT | 80.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116P00085000 | 2024-08-19 2:39PM EDT | 85.00 | 17.70 | 21.05 | 21.70 | 0.00 | - | 10 | 52 | 38.20% |
| ON260116P00090000 | 2024-08-26 2:00PM EDT | 90.00 | 21.90 | 25.00 | 25.55 | 0.00 | - | 250 | 332 | 38.32% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 29.85 | 30.60 | 0.00 | - | 1 | 50 | 41.95% |
| ON260116P00100000 | 2024-07-16 11:08AM EDT | 100.00 | 27.58 | 27.80 | 28.75 | 0.00 | - | 1 | 326 | 0.00% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.15 | 41.25 | 0.00 | - | 1 | 3 | 50.22% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 41.42% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 49.85 | 53.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 50.76% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 45.45% |
| ON260116P00145000 | 2024-07-05 1:55PM EDT | 145.00 | 71.12 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 60.77% |
