香港股市 已收市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
79.88-1.26 (-1.55%)
收市:04:00PM EST
79.00 -0.88 (-1.10%)
市前: 07:02AM EST
價內期權
認購期權範圍2024年6月21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
ON240621C000350002023-11-21 2:26PM EST35.0035.0048.7549.950.00--2166.38%
ON240621C000400002024-02-21 11:11AM EST40.0037.400.000.000.00-220.00%
ON240621C000450002023-11-21 3:38PM EST45.0025.9839.8540.900.00-1239137.01%
ON240621C000500002024-02-16 2:20PM EST50.0031.230.000.000.00-501970.00%
ON240621C000550002024-02-29 9:34AM EST55.0024.500.000.000.00-11800.00%
ON240621C000600002024-02-22 9:55AM EST60.0020.330.000.000.00-11250.00%
ON240621C000650002024-02-14 10:58AM EST65.0018.350.000.000.00-11510.00%
ON240621C000700002024-03-04 2:26PM EST70.0013.870.000.000.00-12,3270.00%
ON240621C000750002024-03-04 3:29PM EST75.0010.650.000.000.00-468590.00%
ON240621C000800002024-03-04 3:53PM EST80.007.800.000.000.00-201,2430.10%
ON240621C000850002024-03-04 11:48AM EST85.006.000.000.000.00-349333.13%
ON240621C000900002024-03-04 2:47PM EST90.004.290.000.000.00-36396.25%
ON240621C000950002024-03-04 3:32PM EST95.002.850.000.000.00-211,5766.25%
ON240621C001000002024-03-04 2:36PM EST100.002.090.000.000.00-1759612.50%
ON240621C001050002024-03-01 1:41PM EST105.001.710.000.000.00-261012.50%
ON240621C001100002024-03-04 10:25AM EST110.001.080.000.000.00-714312.50%
ON240621C001150002024-02-23 9:30AM EST115.000.610.000.000.00-14912.50%
ON240621C001200002024-03-04 1:40PM EST120.000.560.000.000.00-526212.50%
ON240621C001250002024-02-27 11:24AM EST125.000.690.000.000.00-5023512.50%
ON240621C001300002024-02-08 3:50PM EST130.000.280.000.000.00-115025.00%
ON240621C001350002024-02-20 12:05PM EST135.000.200.000.000.00-4011725.00%
ON240621C001400002024-01-08 11:51AM EST140.000.320.040.370.00-132254.74%
ON240621C001450002024-02-09 11:32AM EST145.000.260.000.000.00-317825.00%
ON240621C001500002024-02-09 11:32AM EST150.000.220.000.000.00-344225.00%
ON240621C001550002023-10-30 12:45PM EST155.000.220.000.270.00-2253.81%
ON240621C001600002023-11-08 9:35AM EST160.000.050.000.000.00-3525.00%
認沽盤範圍2024年6月21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
ON240621P000350002024-02-07 12:41PM EST35.000.230.000.000.00-12725.00%
ON240621P000400002024-03-01 9:30AM EST40.000.120.000.000.00-101025.00%
ON240621P000450002024-03-01 2:17PM EST45.000.070.000.000.00-101,44825.00%
ON240621P000500002024-03-01 12:27PM EST50.000.260.000.000.00-317125.00%
ON240621P000550002024-03-04 2:40PM EST55.000.490.000.000.00-158512.50%
ON240621P000600002024-03-01 3:29PM EST60.000.850.000.000.00-22,12812.50%
ON240621P000650002024-03-04 2:40PM EST65.001.730.000.000.00-27836.25%
ON240621P000700002024-03-04 1:32PM EST70.002.920.000.000.00-122,4166.25%
ON240621P000750002024-03-04 3:15PM EST75.004.620.000.000.00-274,3793.13%
ON240621P000800002024-03-04 3:17PM EST80.006.900.000.000.00-228590.00%
ON240621P000850002024-03-04 1:46PM EST85.009.720.000.000.00-782380.00%
ON240621P000900002024-03-04 9:30AM EST90.0011.870.000.000.00-212410.00%
ON240621P000950002024-01-18 10:45AM EST95.0022.3016.0018.050.00-12047644.39%
ON240621P001000002024-03-04 1:41PM EST100.0021.000.000.000.00-12150.00%
ON240621P001050002023-12-11 10:13AM EST105.0027.2030.1533.800.00-10282.87%
ON240621P001100002023-10-26 1:02PM EST110.0028.8040.4541.200.00-10112.11%
ON240621P001150002023-10-26 1:01PM EST115.0033.0044.9046.050.00-180115.80%
ON240621P001200002023-08-08 8:32AM EST120.0024.8026.5526.900.00-130.00%
ON240621P001500002023-07-24 8:46AM EST150.0052.7556.7557.150.00-200.00%
ON240621P001550002023-09-15 2:50PM EST155.0062.1065.5566.250.00--00.00%