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
75.43-0.03 (-0.04%)
收市:04:00PM EDT
75.67 +0.24 (+0.32%)
收市後: 07:55PM EDT
價內期權
認購期權範圍2024年7月19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
ON240719C000350002023-11-01 11:08AM EDT35.0029.7040.4040.750.00-11718.75%
ON240719C000400002024-07-18 2:45PM EDT40.0036.240.000.000.00-100.00%
ON240719C000450002024-05-15 2:53PM EDT45.0030.0026.9029.300.00-2620.00%
ON240719C000500002024-07-05 10:10AM EDT50.0023.100.000.000.00-100.00%
ON240719C000550002024-07-18 2:42PM EDT55.0020.550.000.000.00-400.00%
ON240719C000590002024-07-05 1:05PM EDT59.0014.700.000.000.00-500.00%
ON240719C000600002024-07-11 9:41AM EDT60.0015.750.000.000.00-100.00%
ON240719C000610002024-07-12 11:40AM EDT61.0015.400.000.000.00--00.00%
ON240719C000650002024-07-18 3:06PM EDT65.0010.620.000.000.00-600.00%
ON240719C000660002024-07-10 10:26AM EDT66.009.150.000.000.00-100.00%
ON240719C000670002024-07-15 10:11AM EDT67.009.950.000.000.00-200.00%
ON240719C000680002024-07-18 2:39PM EDT68.007.600.000.000.00-100.00%
ON240719C000690002024-07-12 9:57AM EDT69.006.370.000.000.00-2500.00%
ON240719C000700002024-07-18 3:07PM EDT70.005.550.000.000.00-1800.00%
ON240719C000710002024-07-17 1:01PM EDT71.006.540.000.000.00-100.00%
ON240719C000720002024-07-18 11:06AM EDT72.004.660.000.000.00-100.00%
ON240719C000730002024-07-18 3:27PM EDT73.002.400.000.000.00-1900.00%
ON240719C000740002024-07-18 2:52PM EDT74.001.800.000.000.00-300.00%
ON240719C000750002024-07-18 3:37PM EDT75.001.150.000.000.00-10600.00%
ON240719C000760002024-07-18 2:45PM EDT76.000.740.000.000.00-3706.25%
ON240719C000770002024-07-18 3:45PM EDT77.000.460.000.000.00-106012.50%
ON240719C000780002024-07-18 3:54PM EDT78.000.150.000.000.00-98012.50%
ON240719C000790002024-07-18 3:37PM EDT79.000.080.000.000.00-157025.00%
ON240719C000800002024-07-18 3:54PM EDT80.000.050.000.000.00-303025.00%
ON240719C000810002024-07-18 3:48PM EDT81.000.020.000.000.00-437025.00%
ON240719C000820002024-07-18 3:54PM EDT82.000.110.000.000.00-40050.00%
ON240719C000830002024-07-18 10:10AM EDT83.000.040.000.000.00-105050.00%
ON240719C000840002024-07-18 11:12AM EDT84.000.020.000.000.00-6050.00%
ON240719C000850002024-07-18 3:03PM EDT85.000.010.000.000.00-7050.00%
ON240719C000860002024-07-17 1:00PM EDT86.000.030.000.000.00--050.00%
ON240719C000870002024-07-10 3:44PM EDT87.000.120.000.000.00--050.00%
ON240719C000900002024-07-18 9:42AM EDT90.000.020.000.000.00-11050.00%
ON240719C000950002024-07-17 2:25PM EDT95.000.080.000.000.00-3050.00%
ON240719C001000002024-07-15 10:21AM EDT100.000.020.000.000.00-6050.00%
ON240719C001050002024-07-09 10:35AM EDT105.000.020.000.000.00-1050.00%
ON240719C001100002024-07-16 11:04AM EDT110.000.010.000.000.00-1050.00%
ON240719C001150002024-06-26 10:48AM EDT115.000.050.000.000.00-10100.00%
ON240719C001200002024-06-24 12:07PM EDT120.000.010.000.000.00-4050.00%
ON240719C001250002024-06-25 1:20PM EDT125.000.060.000.000.00-2050.00%
ON240719C001300002024-06-26 10:46AM EDT130.000.050.000.000.00-1050.00%
ON240719C001350002024-07-16 1:44PM EDT135.000.020.000.000.00-1050.00%
ON240719C001400002024-07-09 10:14AM EDT140.000.010.000.000.00-5050.00%
ON240719C001450002024-07-10 2:58PM EDT145.000.010.000.000.00-10050.00%
ON240719C001500002024-07-08 9:37AM EDT150.000.010.000.000.00-1050.00%
ON240719C001550002024-07-01 9:38AM EDT155.000.010.000.000.00-1050.00%
ON240719C001600002024-07-12 11:15AM EDT160.000.030.000.000.00-2050.00%
認沽盤範圍2024年7月19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
ON240719P000350002024-07-12 11:15AM EDT35.000.080.000.000.00-2050.00%
ON240719P000400002024-07-15 10:47AM EDT40.000.010.000.000.00-2050.00%
ON240719P000450002024-06-20 2:53PM EDT45.000.030.000.000.00-2050.00%
ON240719P000500002024-07-18 10:57AM EDT50.000.010.000.000.00-1050.00%
ON240719P000550002024-07-17 10:43AM EDT55.000.020.000.000.00-1050.00%
ON240719P000590002024-07-03 11:07AM EDT59.000.030.000.000.00-1050.00%
ON240719P000600002024-07-17 10:43AM EDT60.000.010.000.000.00-1050.00%
ON240719P000610002024-07-17 3:43PM EDT61.000.020.000.000.00-194050.00%
ON240719P000620002024-07-09 2:06PM EDT62.000.050.000.000.00-1050.00%
ON240719P000630002024-07-09 9:30AM EDT63.000.040.000.000.00-1050.00%
ON240719P000640002024-07-11 10:29AM EDT64.000.030.000.000.00-4050.00%
ON240719P000650002024-07-18 3:06PM EDT65.000.020.000.000.00-81050.00%
ON240719P000660002024-07-17 3:08PM EDT66.000.030.000.000.00-1050.00%
ON240719P000670002024-07-17 9:43AM EDT67.000.030.000.000.00-1050.00%
ON240719P000680002024-07-18 3:40PM EDT68.000.030.000.000.00-7050.00%
ON240719P000690002024-07-17 3:08PM EDT69.000.050.000.000.00-1050.00%
ON240719P000700002024-07-18 12:22PM EDT70.000.020.000.000.00-25025.00%
ON240719P000710002024-07-18 12:39PM EDT71.000.070.000.000.00-199025.00%
ON240719P000720002024-07-18 2:40PM EDT72.000.120.000.000.00-76025.00%
ON240719P000730002024-07-18 2:57PM EDT73.000.260.000.000.00-141012.50%
ON240719P000740002024-07-18 3:59PM EDT74.000.450.000.000.00-83012.50%
ON240719P000750002024-07-18 3:54PM EDT75.000.750.000.000.00-18003.13%
ON240719P000760002024-07-18 2:59PM EDT76.001.240.000.000.00-10900.00%
ON240719P000770002024-07-18 1:34PM EDT77.001.030.000.000.00-2800.00%
ON240719P000780002024-07-18 12:10PM EDT78.002.350.000.000.00-7300.00%
ON240719P000790002024-07-17 3:14PM EDT79.003.150.000.000.00-1200.00%
ON240719P000800002024-07-18 2:50PM EDT80.004.650.000.000.00-500.00%
ON240719P000810002024-07-15 9:33AM EDT81.005.500.000.000.00-100.00%
ON240719P000830002024-07-12 3:52PM EDT83.006.350.000.000.00--00.00%
ON240719P000840002024-07-11 10:10AM EDT84.007.390.000.000.00--00.00%
ON240719P000850002024-07-01 2:41PM EDT85.0016.130.000.000.00-100.00%
ON240719P000900002024-07-18 3:13PM EDT90.0015.250.000.000.00-400.00%
ON240719P000950002024-07-18 3:13PM EDT95.0020.250.000.000.00-400.00%
ON240719P001000002024-03-08 10:44AM EDT100.0019.5028.8032.700.00-223856.64%
ON240719P001050002023-10-30 3:06PM EDT105.0038.1333.3034.000.00-50767.97%
ON240719P001100002023-10-25 2:12PM EDT110.0030.6240.4541.000.00-60979.20%
ON240719P001150002024-03-07 12:56PM EDT115.0031.4543.9047.650.00-101,037.89%
ON240719P001200002024-03-07 12:56PM EDT120.0036.1049.1052.650.00--01,096.48%
ON240719P001250002023-08-04 9:36AM EDT125.0028.7528.9529.900.00-550.00%
ON240719P001300002023-10-20 2:10PM EDT130.0044.9558.3060.300.00-501,067.97%
ON240719P001400002023-09-14 10:32AM EDT140.0044.3050.6051.100.00--100.00%
ON240719P001450002023-09-13 3:57PM EDT145.0048.3055.5056.200.00--00.00%