香港股市 將在 7 小時 34 分鐘 開市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
81.42+1.55 (+1.94%)
市場開市。 截至 01:56PM EDT。
價內期權
認購期權範圍2023年9月15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
ON230915C000300002023-03-15 10:43AM EDT30.0048.5551.7052.350.00-202188.87%
ON230915C000350002022-10-21 12:47PM EDT35.0033.3040.0040.500.00-130.00%
ON230915C000400002023-03-17 3:25PM EDT40.0040.1242.2542.950.00-717176.81%
ON230915C000450002022-12-13 1:11PM EDT45.0030.3023.8024.150.00-340.00%
ON230915C000500002023-03-20 1:54PM EDT50.0032.6533.3033.600.00-55666.21%
ON230915C000550002023-03-21 2:28PM EDT55.0029.3029.0529.350.00-15962.94%
ON230915C000600002023-03-13 1:18PM EDT60.0022.5724.9025.300.00-54659.57%
ON230915C000650002023-03-24 11:10AM EDT65.0019.2021.1521.450.00-132556.93%
ON230915C000700002023-03-28 2:29PM EDT70.0013.7017.5518.000.00-21,20754.48%
ON230915C000750002023-03-28 3:32PM EDT75.0011.2914.4514.750.00-71,45752.41%
ON230915C000800002023-03-29 2:51PM EDT80.0010.9011.7011.900.00-1141750.65%
ON230915C000850002023-03-29 12:29PM EDT85.008.109.309.500.00-834649.67%
ON230915C000900002023-03-30 10:20AM EDT90.007.507.307.45+1.44+23.76%538348.34%
ON230915C000950002023-03-29 11:10AM EDT95.004.505.605.750.00-617447.18%
ON230915C001000002023-03-30 1:35PM EDT100.004.304.204.35+1.28+42.38%71,00446.06%
ON230915C001050002023-03-23 3:36PM EDT105.003.503.103.300.00-11,56145.42%
ON230915C001100002023-03-28 12:39PM EDT110.001.602.302.500.00-11,67945.01%
ON230915C001150002023-03-08 1:23PM EDT115.001.981.661.820.00-429944.21%
ON230915C001200002023-02-16 11:00AM EDT120.002.901.241.400.00-4944.30%
ON230915C001250002023-02-22 10:59AM EDT125.001.310.840.950.00-34043.09%
認沽盤範圍2023年9月15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
ON230915P000300002023-03-23 12:29PM EDT30.000.170.030.410.00-1874.02%
ON230915P000350002023-01-31 2:19PM EDT35.000.560.170.550.00-12469.09%
ON230915P000400002023-03-23 3:31PM EDT40.000.590.170.810.00-312762.89%
ON230915P000450002023-03-30 1:38PM EDT45.000.700.381.05-0.39-35.78%144958.37%
ON230915P000500002023-03-28 3:47PM EDT50.001.641.101.170.00-12,63655.76%
ON230915P000550002023-03-28 3:47PM EDT55.002.471.661.800.00-347053.37%
ON230915P000600002023-03-29 2:04PM EDT60.002.972.462.640.00-242051.21%
ON230915P000650002023-03-29 9:52AM EDT65.004.303.553.750.00-1002,89149.93%
ON230915P000700002023-03-30 11:37AM EDT70.004.885.005.15-1.80-26.95%189947.96%
ON230915P000750002023-03-28 11:41AM EDT75.009.606.706.900.00-5517946.13%
ON230915P000800002023-03-28 12:37PM EDT80.0011.348.809.100.00-12129744.75%
ON230915P000850002023-03-30 12:21PM EDT85.0011.5011.3511.60-1.76-13.27%125143.01%
ON230915P000900002023-02-22 3:10PM EDT90.0016.4016.6517.050.00-914652.09%
ON230915P000950002023-03-29 11:04AM EDT95.0020.0117.5517.850.00-14640.05%
ON230915P001000002023-03-29 9:51AM EDT100.0023.3021.1021.500.00-11438.49%
ON230915P001050002023-03-06 11:48AM EDT105.0026.9525.1525.500.00-11337.10%
ON230915P001100002023-02-07 4:08PM EDT110.0026.8829.3029.950.00-2137.13%
ON230915P001150002023-02-13 4:19PM EDT115.0031.9536.8038.150.00--257.45%