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：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621C00035000 | 2023-11-21 3:26PM EDT | 35.00 | 35.00 | 48.75 | 49.95 | 0.00 | - | - | 2 | 435.94% |
| ON240621C00040000 | 2024-04-19 10:21AM EDT | 40.00 | 22.50 | 26.70 | 30.50 | 0.00 | - | 1 | 2 | 91.41% |
| ON240621C00045000 | 2023-11-21 4:38PM EDT | 45.00 | 25.98 | 39.85 | 40.90 | 0.00 | - | 12 | 39 | 339.38% |
| ON240621C00050000 | 2024-04-26 3:52PM EDT | 50.00 | 18.97 | 18.00 | 20.35 | +4.52 | +31.28% | 1 | 195 | 72.22% |
| ON240621C00055000 | 2024-04-09 12:14PM EDT | 55.00 | 17.06 | 13.00 | 16.35 | 0.00 | - | 141 | 150 | 63.57% |
| ON240621C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 10.55 | 9.50 | 10.75 | +1.23 | +13.20% | 51 | 404 | 51.76% |
| ON240621C00065000 | 2024-04-26 3:22PM EDT | 65.00 | 7.47 | 7.00 | 7.20 | +1.42 | +23.47% | 54 | 470 | 52.83% |
| ON240621C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 4.58 | 4.45 | 4.60 | +0.85 | +22.79% | 333 | 3,454 | 50.98% |
| ON240621C00075000 | 2024-04-26 3:57PM EDT | 75.00 | 2.77 | 2.62 | 2.79 | +0.54 | +24.22% | 524 | 1,532 | 50.56% |
| ON240621C00080000 | 2024-04-26 3:52PM EDT | 80.00 | 1.51 | 1.32 | 1.55 | +0.31 | +25.83% | 811 | 1,485 | 49.12% |
| ON240621C00085000 | 2024-04-26 3:59PM EDT | 85.00 | 0.85 | 0.84 | 1.06 | +0.20 | +30.77% | 727 | 804 | 50.44% |
| ON240621C00090000 | 2024-04-26 3:44PM EDT | 90.00 | 0.42 | 0.44 | 0.50 | +0.08 | +23.53% | 17 | 611 | 49.81% |
| ON240621C00095000 | 2024-04-26 1:18PM EDT | 95.00 | 0.25 | 0.24 | 0.32 | -0.03 | -10.71% | 3 | 1,140 | 50.29% |
| ON240621C00100000 | 2024-04-25 2:20PM EDT | 100.00 | 0.12 | 0.06 | 0.67 | 0.00 | - | 8 | 677 | 59.13% |
| ON240621C00105000 | 2024-04-25 11:27AM EDT | 105.00 | 0.39 | 0.03 | 0.25 | 0.00 | - | 5 | 642 | 54.98% |
| ON240621C00110000 | 2024-04-23 9:56AM EDT | 110.00 | 0.10 | 0.02 | 0.30 | 0.00 | - | 10 | 322 | 60.94% |
| ON240621C00115000 | 2024-04-18 3:59PM EDT | 115.00 | 0.06 | 0.01 | 0.46 | 0.00 | - | 4 | 41 | 69.53% |
| ON240621C00120000 | 2024-04-26 10:11AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 236 | 62.89% |
| ON240621C00125000 | 2024-03-21 1:24PM EDT | 125.00 | 0.41 | 0.00 | 0.24 | 0.00 | - | 2 | 263 | 70.90% |
| ON240621C00130000 | 2024-04-16 12:49PM EDT | 130.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 300 | 627 | 73.24% |
| ON240621C00135000 | 2024-03-07 12:57PM EDT | 135.00 | 0.58 | 0.01 | 0.25 | 0.00 | - | 50 | 167 | 79.10% |
| ON240621C00140000 | 2024-01-08 12:51PM EDT | 140.00 | 0.32 | 0.04 | 0.37 | 0.00 | - | 13 | 22 | 87.89% |
| ON240621C00145000 | 2024-02-09 12:32PM EDT | 145.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 178 | 100.20% |
| ON240621C00150000 | 2024-02-09 12:32PM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 442 | 103.71% |
| ON240621C00155000 | 2023-10-30 1:45PM EDT | 155.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 92.38% |
| ON240621C00160000 | 2024-04-25 11:04AM EDT | 160.00 | 0.15 | 0.00 | 0.63 | 0.00 | - | 5 | 7 | 107.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240621P00035000 | 2024-02-07 1:41PM EDT | 35.00 | 0.23 | 0.01 | 0.23 | 0.00 | - | 1 | 27 | 83.98% |
| ON240621P00040000 | 2024-03-01 10:30AM EDT | 40.00 | 0.12 | 0.01 | 1.34 | 0.00 | - | 10 | 10 | 96.39% |
| ON240621P00045000 | 2024-04-26 3:11PM EDT | 45.00 | 0.10 | 0.10 | 0.63 | -0.10 | -50.00% | 22 | 1,459 | 68.07% |
| ON240621P00050000 | 2024-04-26 3:59PM EDT | 50.00 | 0.34 | 0.33 | 0.36 | -0.14 | -29.17% | 21 | 320 | 52.78% |
| ON240621P00055000 | 2024-04-26 3:56PM EDT | 55.00 | 0.76 | 0.82 | 0.88 | +0.01 | +1.33% | 33 | 6,609 | 50.66% |
| ON240621P00060000 | 2024-04-26 3:56PM EDT | 60.00 | 1.79 | 1.76 | 1.91 | -0.35 | -16.36% | 791 | 2,490 | 49.83% |
| ON240621P00065000 | 2024-04-26 3:51PM EDT | 65.00 | 3.42 | 3.40 | 3.55 | -0.61 | -15.14% | 370 | 3,150 | 47.93% |
| ON240621P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 5.90 | 5.80 | 6.00 | -0.90 | -13.24% | 430 | 3,501 | 46.56% |
| ON240621P00075000 | 2024-04-26 10:16AM EDT | 75.00 | 9.06 | 8.90 | 9.25 | -1.29 | -12.46% | 1 | 3,750 | 45.58% |
| ON240621P00080000 | 2024-04-26 2:50PM EDT | 80.00 | 12.65 | 12.00 | 14.40 | -6.75 | -34.79% | 6 | 1,013 | 59.89% |
| ON240621P00085000 | 2024-04-26 10:48AM EDT | 85.00 | 17.82 | 16.15 | 18.85 | -5.93 | -24.97% | 2 | 272 | 64.04% |
| ON240621P00090000 | 2024-04-23 3:03PM EDT | 90.00 | 28.44 | 20.60 | 23.40 | 0.00 | - | 2 | 51 | 66.99% |
| ON240621P00095000 | 2024-03-15 11:38AM EDT | 95.00 | 20.55 | 27.40 | 29.70 | 0.00 | - | 96 | 364 | 77.37% |
| ON240621P00100000 | 2024-04-10 10:03AM EDT | 100.00 | 30.95 | 29.85 | 33.70 | 0.00 | - | 1 | 5 | 87.16% |
| ON240621P00105000 | 2023-12-11 11:13AM EDT | 105.00 | 27.20 | 30.15 | 33.80 | 0.00 | - | 10 | 2 | 0.00% |
| ON240621P00110000 | 2023-10-26 2:02PM EDT | 110.00 | 28.80 | 40.45 | 41.20 | 0.00 | - | 1 | 0 | 0.00% |
| ON240621P00115000 | 2023-10-26 2:01PM EDT | 115.00 | 33.00 | 44.90 | 46.05 | 0.00 | - | 18 | 0 | 0.00% |
| ON240621P00120000 | 2023-08-08 9:32AM EDT | 120.00 | 24.80 | 26.55 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| ON240621P00150000 | 2023-07-24 9:46AM EDT | 150.00 | 52.75 | 56.75 | 57.15 | 0.00 | - | 2 | 0 | 0.00% |
| ON240621P00155000 | 2023-09-15 3:50PM EDT | 155.00 | 62.10 | 65.55 | 66.25 | 0.00 | - | - | 0 | 0.00% |
