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
78.78 -1.10 (-1.38%)
市前: 06:18AM EST
價內期權
認購期權範圍2024年7月19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
ON240719C000350002023-11-01 10:08AM EST35.0029.7040.4040.750.00--10.00%
ON240719C000400002024-01-16 11:34AM EST40.0035.7739.5543.550.00--092.38%
ON240719C000450002024-02-26 2:24PM EST45.0033.640.000.000.00-200.00%
ON240719C000500002024-02-12 1:55PM EST50.0031.400.000.000.00-100.00%
ON240719C000550002024-01-04 11:02AM EST55.0025.9017.4520.450.00-10940.00%
ON240719C000600002024-02-05 10:06AM EST60.0020.600.000.000.00-200.00%
ON240719C000650002024-03-04 1:34PM EST65.0018.400.000.000.00-100.00%
ON240719C000700002024-03-04 11:25AM EST70.0015.200.000.000.00-100.00%
ON240719C000750002024-03-01 2:02PM EST75.0013.000.000.000.00-900.00%
ON240719C000800002024-03-04 10:47AM EST80.009.550.000.000.00-1600.10%
ON240719C000850002024-03-01 3:59PM EST85.007.250.000.000.00-3403.13%
ON240719C000900002024-03-04 9:38AM EST90.005.500.000.000.00-506.25%
ON240719C000950002024-03-04 9:53AM EST95.003.850.000.000.00-306.25%
ON240719C001000002024-03-04 12:56PM EST100.002.760.000.000.00-906.25%
ON240719C001050002024-03-01 1:11PM EST105.002.100.000.000.00-7012.50%
ON240719C001100002024-03-01 11:21AM EST110.001.350.000.000.00-75012.50%
ON240719C001150002024-02-05 2:04PM EST115.000.960.000.000.00-52012.50%
ON240719C001200002024-03-01 11:20AM EST120.000.700.000.000.00-40012.50%
ON240719C001250002024-03-01 2:12PM EST125.000.610.000.000.00-51012.50%
ON240719C001300002024-02-12 9:49AM EST130.000.540.000.000.00-1012.50%
ON240719C001350002024-02-15 10:46AM EST135.000.400.000.000.00-20012.50%
ON240719C001400002024-02-01 2:32PM EST140.000.180.150.530.00-51352.10%
ON240719C001500002024-03-01 11:20AM EST150.000.150.000.000.00-1025.00%
ON240719C001550002024-01-03 9:30AM EST155.000.420.000.000.00--1125.00%
ON240719C001600002024-03-04 3:59PM EST160.000.100.000.000.00-1025.00%
認沽盤範圍2024年7月19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
ON240719P000350002024-01-17 2:28PM EST35.000.240.000.350.00-2866.89%
ON240719P000400002024-02-01 3:35PM EST40.000.370.010.370.00-22857.81%
ON240719P000450002024-02-02 11:02AM EST45.000.730.100.520.00-52853.37%
ON240719P000500002024-02-23 11:01AM EST50.000.560.000.000.00-1012.50%
ON240719P000550002024-02-27 10:36AM EST55.000.700.000.000.00-5012.50%
ON240719P000600002024-03-04 3:15PM EST60.001.230.000.000.00-3012.50%
ON240719P000650002024-03-04 3:37PM EST65.002.200.000.000.00-106.25%
ON240719P000700002024-03-04 3:32PM EST70.003.500.000.000.00-6506.25%
ON240719P000750002024-03-04 10:27AM EST75.004.950.000.000.00-103.13%
ON240719P000800002024-03-04 3:17PM EST80.007.450.000.000.00-1400.00%
ON240719P000850002024-03-04 9:30AM EST85.0010.040.000.000.00-200.00%
ON240719P000900002024-02-20 12:21PM EST90.0015.700.000.000.00-900.00%
ON240719P000950002023-11-24 12:09PM EST95.0026.2015.7016.050.00-16025.66%
ON240719P001000002024-01-17 9:32AM EST100.0028.6319.6021.800.00-22236.79%
ON240719P001050002023-10-30 2:06PM EST105.0038.1333.2533.650.00-5081.92%
ON240719P001100002023-10-25 1:12PM EST110.0030.6240.4541.000.00-6099.48%
ON240719P001150002023-10-25 1:12PM EST115.0034.8745.4046.150.00-60104.87%
ON240719P001250002023-08-04 8:36AM EST125.0028.7528.9529.900.00-550.00%
ON240719P001300002023-10-20 1:10PM EST130.0044.9558.3060.300.00-50110.24%
ON240719P001400002023-09-14 9:32AM EST140.0044.3050.6051.100.00--100.00%
ON240719P001450002023-09-13 2:57PM EST145.0048.3055.5056.200.00--00.00%