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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00060000 | 2024-10-07 10:10AM EDT | 2024-10-18 | 10.81 | 11.95 | 13.05 | 0.00 | - | 3 | 66 | 111.13% |
| ON241025C00060000 | 2024-10-08 2:02PM EDT | 2024-10-25 | 10.90 | 12.85 | 13.20 | 0.00 | - | - | 10 | 70.12% |
| ON241101C00060000 | 2024-10-14 10:13AM EDT | 2024-11-01 | 12.75 | 12.35 | 13.70 | +0.55 | +4.51% | 20 | 20 | 55.66% |
| ON241115C00060000 | 2024-10-07 10:10AM EDT | 2024-11-15 | 12.21 | 13.35 | 14.80 | 0.00 | - | 3 | 4 | 68.80% |
| ON241220C00060000 | 2024-10-14 11:48AM EDT | 2024-12-20 | 14.65 | 14.15 | 15.05 | +1.09 | +8.04% | 9 | 69 | 54.71% |
| ON250117C00060000 | 2024-10-10 12:01PM EDT | 2025-01-17 | 13.61 | 15.50 | 15.75 | 0.00 | - | 3 | 325 | 56.10% |
| ON250321C00060000 | 2024-09-09 1:24PM EDT | 2025-03-21 | 15.90 | 15.40 | 17.00 | 0.00 | - | 22 | 23 | 53.22% |
| ON250417C00060000 | 2024-09-26 3:29PM EDT | 2025-04-17 | 18.95 | 17.15 | 18.15 | 0.00 | - | 36 | 194 | 53.25% |
| ON250620C00060000 | 2024-08-09 3:41PM EDT | 2025-06-20 | 19.85 | 16.20 | 16.75 | 0.00 | - | 2 | 12 | 41.08% |
| ON250919C00060000 | 2024-10-14 11:10AM EDT | 2025-09-19 | 20.65 | 20.40 | 21.20 | +0.80 | +4.03% | 18 | 65 | 53.26% |
| ON260116C00060000 | 2024-10-07 10:17AM EDT | 2026-01-16 | 21.80 | 22.55 | 23.35 | 0.00 | - | 12 | 729 | 53.88% |
| ON270115C00060000 | 2024-09-25 3:08PM EDT | 2027-01-15 | 24.90 | 27.35 | 28.40 | 0.00 | - | 1 | 2 | 54.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00060000 | 2024-10-14 3:14PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 68 | 2,804 | 68.75% |
| ON241025P00060000 | 2024-10-14 3:28PM EDT | 2024-10-25 | 0.06 | 0.03 | 0.23 | -0.20 | -76.92% | 12 | 162 | 62.11% |
| ON241101P00060000 | 2024-10-14 12:14PM EDT | 2024-11-01 | 0.48 | 0.44 | 0.50 | -0.42 | -46.67% | 3 | 151 | 66.06% |
| ON241108P00060000 | 2024-10-10 2:38PM EDT | 2024-11-08 | 1.14 | 0.60 | 0.97 | 0.00 | - | 2 | 46 | 65.58% |
| ON241115P00060000 | 2024-10-14 3:52PM EDT | 2024-11-15 | 0.88 | 0.85 | 1.09 | -0.32 | -26.67% | 64 | 237 | 62.35% |
| ON241122P00060000 | 2024-10-10 2:27PM EDT | 2024-11-22 | 1.50 | 0.89 | 1.15 | 0.00 | - | 1 | 6 | 57.59% |
| ON241220P00060000 | 2024-10-14 3:57PM EDT | 2024-12-20 | 1.54 | 1.54 | 1.61 | -0.28 | -15.38% | 49 | 1,737 | 51.76% |
| ON250117P00060000 | 2024-10-14 12:38PM EDT | 2025-01-17 | 2.12 | 2.01 | 2.20 | -0.58 | -21.48% | 21 | 5,433 | 50.02% |
| ON250321P00060000 | 2024-10-14 1:05PM EDT | 2025-03-21 | 3.35 | 3.25 | 3.40 | -0.70 | -17.28% | 7 | 1,021 | 47.64% |
| ON250417P00060000 | 2024-09-20 3:12PM EDT | 2025-04-17 | 4.94 | 3.65 | 3.80 | 0.00 | - | 21 | 144 | 46.63% |
| ON250620P00060000 | 2024-10-08 2:58PM EDT | 2025-06-20 | 5.45 | 4.65 | 4.80 | 0.00 | - | 8 | 2,679 | 45.62% |
| ON250815P00060000 | 2024-09-20 11:52AM EDT | 2025-08-15 | 5.50 | 5.30 | 5.60 | -1.05 | -16.03% | 10 | 18 | 45.05% |
| ON250919P00060000 | 2024-10-09 3:10PM EDT | 2025-09-19 | 6.40 | 5.75 | 5.95 | 0.00 | - | 3 | 219 | 44.24% |
| ON260116P00060000 | 2024-10-10 3:54PM EDT | 2026-01-16 | 7.80 | 6.95 | 7.30 | 0.00 | - | 50 | 210 | 43.21% |
| ON270115P00060000 | 2024-10-11 11:52AM EDT | 2027-01-15 | 10.15 | 9.55 | 10.35 | 0.00 | - | 1 | 2 | 40.81% |
