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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117C00030000 | 2023-08-10 2:07PM EDT | 30.00 | 70.34 | 69.70 | 70.70 | 0.00 | - | 10 | 20 | 117.36% |
| ON250117C00035000 | 2023-09-28 3:50PM EDT | 35.00 | 62.20 | 61.00 | 61.95 | 0.00 | - | 1 | 0 | 76.88% |
| ON250117C00040000 | 2023-08-22 11:52AM EDT | 40.00 | 57.00 | 54.50 | 55.35 | 0.00 | - | 3 | 11 | 55.42% |
| ON250117C00045000 | 2023-08-25 12:34PM EDT | 45.00 | 51.25 | 52.95 | 54.05 | 0.00 | - | 1 | 42 | 71.74% |
| ON250117C00050000 | 2023-09-27 3:30PM EDT | 50.00 | 47.99 | 48.70 | 49.15 | 0.00 | - | 2 | 66 | 65.70% |
| ON250117C00055000 | 2023-08-11 9:57AM EDT | 55.00 | 47.66 | 48.85 | 49.65 | 0.00 | - | 2 | 24 | 80.45% |
| ON250117C00060000 | 2023-10-02 12:33PM EDT | 60.00 | 40.55 | 41.10 | 41.55 | -2.36 | -5.50% | 1 | 62 | 60.80% |
| ON250117C00065000 | 2023-09-21 2:50PM EDT | 65.00 | 36.42 | 37.50 | 37.85 | 0.00 | - | 1 | 57 | 58.42% |
| ON250117C00070000 | 2023-09-25 9:45AM EDT | 70.00 | 35.65 | 34.10 | 34.45 | 0.00 | - | 1 | 126 | 56.55% |
| ON250117C00075000 | 2023-09-26 10:05AM EDT | 75.00 | 30.00 | 30.90 | 31.25 | 0.00 | - | 1 | 134 | 54.91% |
| ON250117C00080000 | 2023-09-29 9:35AM EDT | 80.00 | 29.60 | 27.85 | 28.50 | 0.00 | - | 1 | 3,108 | 53.72% |
| ON250117C00085000 | 2023-09-28 11:55AM EDT | 85.00 | 26.90 | 25.10 | 25.45 | 0.00 | - | 1 | 554 | 52.14% |
| ON250117C00090000 | 2023-09-29 9:35AM EDT | 90.00 | 24.10 | 22.50 | 22.85 | 0.00 | - | 4 | 240 | 50.95% |
| ON250117C00095000 | 2023-10-02 3:55PM EDT | 95.00 | 20.15 | 20.00 | 20.60 | -0.31 | -1.52% | 12 | 2,627 | 50.68% |
| ON250117C00100000 | 2023-09-29 3:20PM EDT | 100.00 | 17.61 | 17.90 | 18.25 | -0.69 | -3.77% | 6 | 452 | 49.34% |
| ON250117C00105000 | 2023-09-26 1:42PM EDT | 105.00 | 15.04 | 15.90 | 16.30 | 0.00 | - | 1 | 0 | 48.60% |
| ON250117C00110000 | 2023-09-29 3:40PM EDT | 110.00 | 14.25 | 14.15 | 14.80 | 0.00 | - | 4 | 781 | 48.58% |
| ON250117C00115000 | 2023-09-29 2:39PM EDT | 115.00 | 12.75 | 12.50 | 12.85 | 0.00 | - | 1 | 772 | 47.16% |
| ON250117C00120000 | 2023-10-02 9:34AM EDT | 120.00 | 11.90 | 11.10 | 11.55 | -0.20 | -1.65% | 30 | 3,468 | 46.95% |
| ON250117C00125000 | 2023-10-02 3:54PM EDT | 125.00 | 9.90 | 9.75 | 10.10 | -0.55 | -5.26% | 18 | 605 | 46.09% |
| ON250117C00130000 | 2023-09-22 1:55PM EDT | 130.00 | 9.03 | 8.65 | 9.00 | 0.00 | - | 11 | 354 | 45.78% |
| ON250117C00135000 | 2023-09-29 1:34PM EDT | 135.00 | 7.95 | 7.65 | 8.00 | 0.00 | - | 1 | 90 | 45.47% |
| ON250117C00140000 | 2023-09-26 3:07PM EDT | 140.00 | 6.10 | 6.80 | 7.00 | 0.00 | - | 42 | 321 | 44.89% |
| ON250117C00145000 | 2023-09-22 1:03PM EDT | 145.00 | 6.23 | 6.00 | 6.20 | 0.00 | - | 350 | 0 | 44.61% |
| ON250117C00150000 | 2023-08-30 9:45AM EDT | 150.00 | 6.80 | 5.25 | 5.45 | 0.00 | - | 1 | 88 | 44.22% |
| ON250117C00155000 | 2023-08-25 2:18PM EDT | 155.00 | 4.90 | 4.85 | 5.05 | 0.00 | - | 4 | 21 | 44.70% |
| ON250117C00160000 | 2023-09-25 12:37PM EDT | 160.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 1 | 20 | 43.88% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117P00030000 | 2023-09-27 12:21PM EDT | 30.00 | 0.47 | 0.19 | 0.53 | 0.00 | - | 2 | 118 | 53.03% |
| ON250117P00035000 | 2023-09-29 11:10AM EDT | 35.00 | 0.60 | 0.43 | 0.81 | 0.00 | - | 2 | 42 | 51.25% |
| ON250117P00040000 | 2023-10-02 2:56PM EDT | 40.00 | 1.18 | 0.90 | 1.18 | +0.18 | +18.00% | 1 | 100 | 50.24% |
| ON250117P00045000 | 2023-09-21 10:08AM EDT | 45.00 | 1.60 | 1.38 | 1.51 | 0.00 | - | 1 | 43 | 48.43% |
| ON250117P00050000 | 2023-09-19 10:02AM EDT | 50.00 | 2.05 | 2.02 | 2.14 | 0.00 | - | 1 | 74 | 46.95% |
| ON250117P00055000 | 2023-10-02 2:29PM EDT | 55.00 | 2.96 | 2.76 | 2.92 | -0.39 | -11.64% | 1 | 113 | 45.54% |
| ON250117P00060000 | 2023-09-29 11:10AM EDT | 60.00 | 3.65 | 3.70 | 3.85 | 0.00 | - | 2 | 237 | 44.14% |
| ON250117P00065000 | 2023-09-21 10:18AM EDT | 65.00 | 5.15 | 4.85 | 5.00 | 0.00 | - | 1 | 102 | 42.96% |
| ON250117P00070000 | 2023-10-02 1:26PM EDT | 70.00 | 6.30 | 6.10 | 6.35 | +0.17 | +2.77% | 11 | 295 | 41.82% |
| ON250117P00075000 | 2023-10-02 1:18PM EDT | 75.00 | 7.85 | 7.65 | 7.85 | +0.25 | +3.29% | 9 | 2,063 | 40.54% |
| ON250117P00080000 | 2023-10-02 12:48PM EDT | 80.00 | 9.60 | 9.40 | 9.60 | -0.60 | -5.88% | 3 | 610 | 39.42% |
| ON250117P00085000 | 2023-10-02 3:56PM EDT | 85.00 | 11.45 | 11.35 | 11.60 | +0.40 | +3.62% | 76 | 986 | 38.39% |
| ON250117P00090000 | 2023-10-02 3:55PM EDT | 90.00 | 13.70 | 13.50 | 13.75 | +0.45 | +3.40% | 31 | 2,186 | 37.18% |
| ON250117P00095000 | 2023-09-20 9:56AM EDT | 95.00 | 15.03 | 15.90 | 16.25 | 0.00 | - | 1 | 142 | 36.29% |
| ON250117P00100000 | 2023-10-02 3:55PM EDT | 100.00 | 18.80 | 18.60 | 19.00 | +1.05 | +5.92% | 23 | 359 | 35.44% |
| ON250117P00105000 | 2023-09-20 11:12AM EDT | 105.00 | 20.85 | 21.40 | 21.75 | 0.00 | - | 1 | 763 | 34.06% |
| ON250117P00110000 | 2023-10-02 3:07PM EDT | 110.00 | 25.25 | 24.55 | 24.90 | +1.25 | +5.21% | 28 | 518 | 33.08% |
| ON250117P00115000 | 2023-10-02 3:07PM EDT | 115.00 | 28.65 | 27.95 | 28.30 | +2.75 | +10.62% | 9 | 237 | 32.17% |
| ON250117P00120000 | 2023-10-02 3:41PM EDT | 120.00 | 32.05 | 31.55 | 31.90 | +3.31 | +11.52% | 46 | 1,100 | 31.21% |
| ON250117P00125000 | 2023-08-08 12:33PM EDT | 125.00 | 31.35 | 32.10 | 32.50 | 0.00 | - | 41 | 96 | 18.62% |
| ON250117P00140000 | 2023-09-27 12:49PM EDT | 140.00 | 50.17 | 47.70 | 48.25 | 0.00 | - | 1 | 1 | 27.47% |
| ON250117P00145000 | 2023-09-28 11:48AM EDT | 145.00 | 51.05 | 52.10 | 52.85 | 0.00 | - | 1 | 0 | 27.11% |
| ON250117P00150000 | 2023-09-28 11:55AM EDT | 150.00 | 55.28 | 56.70 | 57.50 | 0.00 | - | 2 | 0 | 26.53% |
| ON250117P00155000 | 2023-09-15 3:37PM EDT | 155.00 | 61.84 | 61.50 | 62.30 | 0.00 | - | 1 | 0 | 26.47% |
| ON250117P00160000 | 2023-09-15 3:37PM EDT | 160.00 | 66.79 | 66.10 | 67.05 | 0.00 | - | 1 | 0 | 25.51% |
