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 | 2024-04-23 2:37PM EDT | 30.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON250117C00035000 | 2024-01-03 12:51PM EDT | 35.00 | 45.71 | 36.00 | 40.50 | 0.00 | - | 1 | 13 | 114.87% |
| ON250117C00040000 | 2024-04-25 11:30AM EDT | 40.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117C00045000 | 2024-04-18 1:39PM EDT | 45.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117C00050000 | 2024-04-24 10:04AM EDT | 50.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117C00060000 | 2024-04-25 12:01PM EDT | 60.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ON250117C00065000 | 2024-04-25 12:46PM EDT | 65.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON250117C00070000 | 2024-04-25 1:16PM EDT | 70.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ON250117C00075000 | 2024-04-25 1:53PM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ON250117C00080000 | 2024-04-25 9:35AM EDT | 80.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON250117C00085000 | 2024-04-24 11:39AM EDT | 85.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON250117C00090000 | 2024-04-24 10:01AM EDT | 90.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ON250117C00095000 | 2024-04-25 10:54AM EDT | 95.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ON250117C00100000 | 2024-04-24 10:04AM EDT | 100.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ON250117C00105000 | 2024-04-23 12:29PM EDT | 105.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON250117C00110000 | 2024-04-24 1:13PM EDT | 110.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ON250117C00115000 | 2024-04-23 12:29PM EDT | 115.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ON250117C00120000 | 2024-04-23 9:35AM EDT | 120.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117C00125000 | 2024-04-25 2:29PM EDT | 125.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON250117C00130000 | 2024-04-12 11:40AM EDT | 130.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117C00135000 | 2024-04-15 9:51AM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON250117C00140000 | 2024-03-27 2:06PM EDT | 140.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117C00145000 | 2024-03-18 2:53PM EDT | 145.00 | 1.02 | 0.32 | 0.53 | 0.00 | - | 1 | 888 | 49.68% |
| ON250117C00150000 | 2024-04-18 1:08PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON250117C00155000 | 2024-04-09 11:06AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON250117C00160000 | 2024-04-19 3:14PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
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 | 2024-04-23 3:14PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON250117P00035000 | 2024-04-23 3:14PM EDT | 35.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117P00040000 | 2024-04-24 3:33PM EDT | 40.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ON250117P00045000 | 2024-04-22 11:44AM EDT | 45.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON250117P00050000 | 2024-04-25 1:44PM EDT | 50.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ON250117P00055000 | 2024-04-25 11:31AM EDT | 55.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ON250117P00060000 | 2024-04-25 2:23PM EDT | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ON250117P00065000 | 2024-04-25 2:31PM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| ON250117P00070000 | 2024-04-25 2:04PM EDT | 70.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON250117P00075000 | 2024-04-19 2:19PM EDT | 75.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.00% |
| ON250117P00080000 | 2024-04-24 3:28PM EDT | 80.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 85.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ON250117P00090000 | 2024-04-19 11:43AM EDT | 90.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 95.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON250117P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 31.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 105.00 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 50.24% |
| ON250117P00110000 | 2024-04-16 9:50AM EDT | 110.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON250117P00115000 | 2024-04-04 1:59PM EDT | 115.00 | 42.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON250117P00120000 | 2024-03-08 3:47PM EDT | 120.00 | 40.55 | 48.70 | 52.45 | 0.00 | - | 10 | 0 | 0.00% |
| ON250117P00125000 | 2023-10-26 1:20PM EDT | 125.00 | 43.55 | 54.85 | 56.20 | 0.00 | - | 84 | 0 | 0.00% |
| ON250117P00130000 | 2024-03-07 2:33PM EDT | 130.00 | 45.70 | 58.70 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| ON250117P00140000 | 2024-03-08 2:00PM EDT | 140.00 | 60.00 | 68.75 | 72.65 | 0.00 | - | 3 | 0 | 0.00% |
| ON250117P00145000 | 2023-09-28 11:48AM EDT | 145.00 | 51.05 | 61.00 | 62.75 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117P00150000 | 2023-10-03 3:35PM EDT | 150.00 | 60.85 | 82.70 | 83.95 | 0.00 | - | 2 | 0 | 47.68% |
| ON250117P00155000 | 2023-10-04 12:54PM EDT | 155.00 | 64.91 | 85.75 | 86.95 | 0.00 | - | 2 | 0 | 0.00% |
| ON250117P00160000 | 2023-09-15 3:37PM EDT | 160.00 | 66.79 | 70.40 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
