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5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00055000 | 2024-04-23 9:33AM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240510C00056000 | 2024-04-24 10:52AM EDT | 56.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ON240510C00057000 | 2024-04-26 9:37AM EDT | 57.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ON240510C00059000 | 2024-04-22 11:05AM EDT | 59.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ON240510C00060000 | 2024-04-26 10:45AM EDT | 60.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ON240510C00061000 | 2024-04-29 10:56AM EDT | 61.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 33 | 45 | 0.00% |
| ON240510C00062000 | 2024-04-29 9:56AM EDT | 62.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| ON240510C00063000 | 2024-04-24 11:18AM EDT | 63.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| ON240510C00064000 | 2024-04-29 1:38PM EDT | 64.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| ON240510C00065000 | 2024-04-29 10:56AM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| ON240510C00066000 | 2024-04-29 1:09PM EDT | 66.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 20 | 182 | 0.00% |
| ON240510C00067000 | 2024-04-29 1:02PM EDT | 67.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 0.00% |
| ON240510C00068000 | 2024-04-29 3:52PM EDT | 68.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 81 | 123 | 0.00% |
| ON240510C00069000 | 2024-04-29 3:50PM EDT | 69.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 96 | 56 | 0.00% |
| ON240510C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 224 | 93 | 0.00% |
| ON240510C00071000 | 2024-04-29 3:54PM EDT | 71.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 130 | 81 | 0.39% |
| ON240510C00072000 | 2024-04-29 3:59PM EDT | 72.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 92 | 99 | 3.13% |
| ON240510C00073000 | 2024-04-29 3:59PM EDT | 73.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 116 | 145 | 6.25% |
| ON240510C00074000 | 2024-04-29 3:18PM EDT | 74.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 244 | 189 | 6.25% |
| ON240510C00075000 | 2024-04-29 3:55PM EDT | 75.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 99 | 125 | 6.25% |
| ON240510C00076000 | 2024-04-29 12:34PM EDT | 76.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 12.50% |
| ON240510C00077000 | 2024-04-29 3:19PM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 39 | 12.50% |
| ON240510C00078000 | 2024-04-29 11:38AM EDT | 78.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 12.50% |
| ON240510C00079000 | 2024-04-29 1:10PM EDT | 79.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| ON240510C00080000 | 2024-04-29 3:58PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 30 | 74 | 12.50% |
| ON240510C00081000 | 2024-04-26 11:37AM EDT | 81.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
| ON240510C00082000 | 2024-04-29 2:46PM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 25.00% |
| ON240510C00083000 | 2024-04-26 1:50PM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| ON240510C00084000 | 2024-04-29 10:21AM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| ON240510C00085000 | 2024-04-29 9:44AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 25.00% |
| ON240510C00086000 | 2024-04-26 11:37AM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| ON240510C00087000 | 2024-04-19 11:36AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ON240510C00090000 | 2024-04-29 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| ON240510C00095000 | 2024-04-10 10:10AM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00045000 | 2024-04-29 2:01PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 50.00% |
| ON240510P00050000 | 2024-04-26 3:57PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 50.00% |
| ON240510P00053000 | 2024-04-29 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ON240510P00054000 | 2024-04-29 9:44AM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
| ON240510P00055000 | 2024-04-29 11:38AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| ON240510P00056000 | 2024-04-26 3:33PM EDT | 56.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 58 | 56 | 25.00% |
| ON240510P00057000 | 2024-04-29 11:38AM EDT | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 25.00% |
| ON240510P00058000 | 2024-04-29 1:39PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 59 | 73 | 25.00% |
| ON240510P00059000 | 2024-04-29 3:19PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 25.00% |
| ON240510P00060000 | 2024-04-29 3:19PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 362 | 720 | 25.00% |
| ON240510P00061000 | 2024-04-29 2:40PM EDT | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 49 | 190 | 25.00% |
| ON240510P00062000 | 2024-04-29 1:10PM EDT | 62.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 56 | 82 | 25.00% |
| ON240510P00063000 | 2024-04-29 3:13PM EDT | 63.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 197 | 12.50% |
| ON240510P00064000 | 2024-04-29 12:50PM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 207 | 12.50% |
| ON240510P00065000 | 2024-04-29 3:32PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,324 | 1,340 | 12.50% |
| ON240510P00066000 | 2024-04-29 3:13PM EDT | 66.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 41 | 49 | 12.50% |
| ON240510P00067000 | 2024-04-29 1:56PM EDT | 67.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 103 | 97 | 6.25% |
| ON240510P00068000 | 2024-04-29 3:51PM EDT | 68.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 793 | 922 | 6.25% |
| ON240510P00069000 | 2024-04-29 3:43PM EDT | 69.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 69 | 78 | 3.13% |
| ON240510P00070000 | 2024-04-29 3:55PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 79 | 33 | 1.56% |
| ON240510P00071000 | 2024-04-29 3:54PM EDT | 71.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 79 | 140 | 0.00% |
| ON240510P00072000 | 2024-04-29 2:11PM EDT | 72.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 43 | 31 | 0.00% |
| ON240510P00073000 | 2024-04-29 1:25PM EDT | 73.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.00% |
| ON240510P00074000 | 2024-04-26 10:46AM EDT | 74.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ON240510P00075000 | 2024-04-29 3:11PM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| ON240510P00076000 | 2024-04-29 9:33AM EDT | 76.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ON240510P00079000 | 2024-04-16 10:41AM EDT | 79.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240510P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| ON240510P00082000 | 2024-04-01 1:20PM EDT | 82.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240510P00083000 | 2024-04-18 11:28AM EDT | 83.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
