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：
拍板:85.00
認購期權範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00085000 | 2024-10-14 2:27PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.16 | +0.05 | +166.67% | 3 | 1,800 | 79.69% |
| ON241025C00085000 | 2024-10-14 2:59PM EDT | 2024-10-25 | 0.10 | 0.07 | 0.16 | -0.28 | -73.68% | 12 | 176 | 51.17% |
| ON241101C00085000 | 2024-10-14 3:52PM EDT | 2024-11-01 | 0.72 | 0.65 | 0.75 | +0.15 | +26.32% | 14 | 51 | 61.87% |
| ON241108C00085000 | 2024-10-14 1:01PM EDT | 2024-11-08 | 1.00 | 0.98 | 1.05 | +0.08 | +8.70% | 2 | 27 | 59.28% |
| ON241115C00085000 | 2024-10-14 3:52PM EDT | 2024-11-15 | 1.28 | 1.16 | 1.31 | +0.40 | +45.45% | 59 | 237 | 56.15% |
| ON241122C00085000 | 2024-10-14 3:33PM EDT | 2024-11-22 | 1.45 | 1.45 | 1.63 | +0.35 | +31.82% | 1 | 6 | 55.32% |
| ON241220C00085000 | 2024-10-14 12:25PM EDT | 2024-12-20 | 2.25 | 2.05 | 2.36 | +0.23 | +11.39% | 15 | 1,196 | 50.54% |
| ON250117C00085000 | 2024-10-14 2:48PM EDT | 2025-01-17 | 2.98 | 3.00 | 3.15 | +0.47 | +18.73% | 316 | 5,364 | 48.66% |
| ON250321C00085000 | 2024-10-14 2:29PM EDT | 2025-03-21 | 4.90 | 4.95 | 5.20 | +0.40 | +8.89% | 26 | 208 | 49.37% |
| ON250417C00085000 | 2024-10-08 11:37AM EDT | 2025-04-17 | 5.02 | 5.55 | 5.75 | 0.00 | - | 12 | 14 | 48.40% |
| ON250620C00085000 | 2024-09-27 1:14PM EDT | 2025-06-20 | 8.80 | 6.20 | 7.35 | 0.00 | - | 3 | 1,264 | 48.57% |
| ON250815C00085000 | 2024-10-09 12:14PM EDT | 2025-08-15 | 7.80 | 8.45 | 8.70 | 0.00 | - | 30 | 32 | 49.03% |
| ON250919C00085000 | 2024-10-14 11:53AM EDT | 2025-09-19 | 9.10 | 9.10 | 9.35 | +0.65 | +7.69% | 2 | 61 | 48.77% |
| ON260116C00085000 | 2024-10-03 3:08PM EDT | 2026-01-16 | 10.40 | 11.40 | 11.90 | 0.00 | - | 3 | 226 | 49.81% |
| ON270115C00085000 | 2024-09-27 2:53PM EDT | 2027-01-15 | 18.10 | 16.55 | 18.00 | 0.00 | - | 1 | 1 | 51.27% |
認沽盤範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00085000 | 2024-10-10 3:49PM EDT | 2024-10-18 | 14.70 | 11.05 | 12.85 | 0.00 | - | 550 | 50 | 127.73% |
| ON241101P00085000 | 2024-10-03 9:30AM EDT | 2024-11-01 | 14.91 | 12.55 | 13.30 | 0.00 | - | - | 1 | 62.31% |
| ON241115P00085000 | 2024-09-30 9:33AM EDT | 2024-11-15 | 13.70 | 12.90 | 14.35 | 0.00 | - | 10 | 10 | 59.13% |
| ON241220P00085000 | 2024-10-11 10:33AM EDT | 2024-12-20 | 15.27 | 12.80 | 14.90 | 0.00 | - | 2 | 303 | 53.70% |
| ON250117P00085000 | 2024-10-11 12:01PM EDT | 2025-01-17 | 15.35 | 14.30 | 15.05 | 0.00 | - | 63 | 1,515 | 46.28% |
| ON250321P00085000 | 2024-09-11 10:15AM EDT | 2025-03-21 | 20.50 | 17.35 | 19.15 | 0.00 | - | - | 10 | 53.97% |
| ON250417P00085000 | 2024-09-04 10:14AM EDT | 2025-04-17 | 17.75 | 17.15 | 17.35 | 0.00 | - | 14 | 15 | 45.34% |
| ON250620P00085000 | 2024-10-08 12:37PM EDT | 2025-06-20 | 18.75 | 17.15 | 19.30 | 0.00 | - | 4 | 685 | 47.49% |
| ON250919P00085000 | 2024-10-03 2:07PM EDT | 2025-09-19 | 20.45 | 18.35 | 18.85 | 0.00 | - | 30 | 33 | 39.00% |
| ON260116P00085000 | 2024-10-14 11:46AM EDT | 2026-01-16 | 20.20 | 19.75 | 20.25 | +2.50 | +14.12% | 3 | 52 | 37.95% |
| ON270115P00085000 | 2024-09-19 2:25PM EDT | 2027-01-15 | 22.70 | 21.80 | 23.75 | 0.00 | - | - | 1 | 36.41% |
