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2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-07-18 2:45PM EDT | 40.00 | 36.65 | 34.15 | 38.00 | 0.00 | - | 1 | 2 | 762.21% |
| ON240920C00045000 | 2024-05-22 12:50PM EDT | 45.00 | 33.00 | 22.00 | 26.00 | 0.00 | - | 1 | 0 | 302.34% |
| ON240920C00050000 | 2024-07-16 9:38AM EDT | 50.00 | 27.50 | 24.35 | 28.25 | 0.00 | - | 2 | 10 | 561.82% |
| ON240920C00055000 | 2024-09-13 11:38AM EDT | 55.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ON240920C00059000 | 2024-09-10 12:18PM EDT | 59.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ON240920C00060000 | 2024-09-03 1:37PM EDT | 60.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.00% |
| ON240920C00063000 | 2024-09-12 9:55AM EDT | 63.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ON240920C00064000 | 2024-09-12 10:37AM EDT | 64.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ON240920C00065000 | 2024-09-13 3:57PM EDT | 65.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,247 | 0.00% |
| ON240920C00066000 | 2024-09-16 1:02PM EDT | 66.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 10 | 188 | 0.00% |
| ON240920C00067000 | 2024-09-13 10:00AM EDT | 67.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| ON240920C00068000 | 2024-09-16 3:56PM EDT | 68.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 247 | 0.00% |
| ON240920C00069000 | 2024-09-16 2:17PM EDT | 69.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 305 | 0.00% |
| ON240920C00070000 | 2024-09-16 3:59PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 68 | 2,114 | 0.00% |
| ON240920C00071000 | 2024-09-16 3:51PM EDT | 71.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 143 | 407 | 3.13% |
| ON240920C00072000 | 2024-09-16 3:05PM EDT | 72.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 54 | 210 | 6.25% |
| ON240920C00073000 | 2024-09-16 3:58PM EDT | 73.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 126 | 215 | 12.50% |
| ON240920C00074000 | 2024-09-16 3:53PM EDT | 74.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 83 | 423 | 12.50% |
| ON240920C00075000 | 2024-09-16 3:41PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 57 | 4,267 | 12.50% |
| ON240920C00076000 | 2024-09-16 3:28PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 420 | 25.00% |
| ON240920C00077000 | 2024-09-16 3:27PM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 70 | 1,948 | 25.00% |
| ON240920C00078000 | 2024-09-16 1:47PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 272 | 25.00% |
| ON240920C00079000 | 2024-09-16 12:16PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 25.00% |
| ON240920C00080000 | 2024-09-16 3:44PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 2,483 | 25.00% |
| ON240920C00081000 | 2024-09-16 12:22PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| ON240920C00082000 | 2024-09-16 3:25PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| ON240920C00083000 | 2024-09-11 9:44AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| ON240920C00084000 | 2024-09-13 10:46AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 50.00% |
| ON240920C00085000 | 2024-09-13 3:58PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 2,231 | 50.00% |
| ON240920C00086000 | 2024-09-03 2:32PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| ON240920C00087000 | 2024-09-03 12:44PM EDT | 87.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| ON240920C00090000 | 2024-09-13 1:45PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,703 | 50.00% |
| ON240920C00095000 | 2024-09-13 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,506 | 50.00% |
| ON240920C00100000 | 2024-09-10 11:15AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 50.00% |
| ON240920C00105000 | 2024-09-16 1:50PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 425 | 499 | 50.00% |
| ON240920C00110000 | 2024-09-16 1:48PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 537 | 580 | 50.00% |
| ON240920C00115000 | 2024-09-05 10:16AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 50.00% |
| ON240920C00120000 | 2024-09-11 10:14AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 984 | 50.00% |
| ON240920C00125000 | 2024-09-11 11:50AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 224 | 50.00% |
認沽盤範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-08-29 10:45AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 50.00% |
| ON240920P00040000 | 2024-09-12 10:29AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 69 | 50.00% |
| ON240920P00045000 | 2024-08-15 3:00PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 412 | 150.00% |
| ON240920P00050000 | 2024-09-16 9:40AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,633 | 50.00% |
| ON240920P00054000 | 2024-09-16 3:56PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| ON240920P00055000 | 2024-09-16 3:56PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 3,668 | 50.00% |
| ON240920P00056000 | 2024-09-10 12:03PM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| ON240920P00058000 | 2024-09-12 11:20AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| ON240920P00059000 | 2024-09-16 12:12PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ON240920P00060000 | 2024-09-16 12:53PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ON240920P00061000 | 2024-09-12 9:58AM EDT | 61.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ON240920P00062000 | 2024-09-16 1:02PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| ON240920P00063000 | 2024-09-16 3:49PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 105 | 1,709 | 25.00% |
| ON240920P00064000 | 2024-09-16 2:41PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 104 | 25.00% |
| ON240920P00065000 | 2024-09-16 3:31PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 575 | 5,573 | 25.00% |
| ON240920P00066000 | 2024-09-16 3:01PM EDT | 66.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 88 | 229 | 12.50% |
| ON240920P00067000 | 2024-09-16 3:20PM EDT | 67.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 192 | 296 | 12.50% |
| ON240920P00068000 | 2024-09-16 3:52PM EDT | 68.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 354 | 428 | 6.25% |
| ON240920P00069000 | 2024-09-16 1:35PM EDT | 69.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 27 | 147 | 6.25% |
| ON240920P00070000 | 2024-09-16 3:57PM EDT | 70.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,166 | 2,829 | 1.56% |
| ON240920P00071000 | 2024-09-16 3:03PM EDT | 71.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 218 | 0.00% |
| ON240920P00072000 | 2024-09-16 3:58PM EDT | 72.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 40 | 130 | 0.00% |
| ON240920P00073000 | 2024-09-16 11:07AM EDT | 73.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 0.00% |
| ON240920P00074000 | 2024-09-16 12:10PM EDT | 74.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 834 | 0.00% |
| ON240920P00075000 | 2024-09-16 9:33AM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 30 | 4,061 | 0.00% |
| ON240920P00076000 | 2024-09-16 10:05AM EDT | 76.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| ON240920P00077000 | 2024-09-10 12:00PM EDT | 77.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| ON240920P00078000 | 2024-09-10 12:00PM EDT | 78.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| ON240920P00079000 | 2024-09-03 1:09PM EDT | 79.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ON240920P00080000 | 2024-09-16 11:48AM EDT | 80.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,353 | 0.00% |
| ON240920P00081000 | 2024-09-03 9:35AM EDT | 81.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00083000 | 2024-08-28 1:14PM EDT | 83.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240920P00084000 | 2024-09-12 2:52PM EDT | 84.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ON240920P00085000 | 2024-09-16 9:56AM EDT | 85.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ON240920P00086000 | 2024-09-12 10:57AM EDT | 86.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240920P00087000 | 2024-09-10 10:16AM EDT | 87.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ON240920P00090000 | 2024-09-09 9:55AM EDT | 90.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 308.59% |
| ON240920P00100000 | 2024-08-29 2:43PM EDT | 100.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240920P00105000 | 2024-07-29 11:24AM EDT | 105.00 | 26.65 | 29.45 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 311.91% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 325.98% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 343.75% |
