香港股市 將在 8 小時 27 分鐘 開市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
81.31+1.44 (+1.80%)
市場開市。 截至 01:03PM EDT。
價內期權
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
ON250117C000300002023-03-24 11:15AM EDT30.0051.8354.3056.750.00-1377.05%
ON250117C000350002023-03-29 2:18PM EDT35.0048.7250.5552.450.00-2972.50%
ON250117C000400002023-02-01 1:26PM EDT40.0041.0244.5546.300.00-1357.57%
ON250117C000450002023-02-17 10:55AM EDT45.0045.2540.3541.500.00-1752.44%
ON250117C000500002023-03-07 2:09PM EDT50.0038.0039.9540.700.00-33462.80%
ON250117C000550002023-03-10 1:55PM EDT55.0035.0036.4037.400.00-11860.31%
ON250117C000600002023-03-29 11:17AM EDT60.0030.7233.4034.150.00-32558.50%
ON250117C000650002023-03-23 11:51AM EDT65.0031.5030.4031.350.00-13157.01%
ON250117C000700002023-03-30 10:55AM EDT70.0028.4027.8028.40+6.10+27.35%114255.52%
ON250117C000750002023-03-29 12:13PM EDT75.0023.1025.2025.750.00-36154.08%
ON250117C000800002023-03-30 12:42PM EDT80.0023.2522.8023.35+3.00+14.81%23,19752.88%
ON250117C000850002023-03-27 11:48AM EDT85.0016.7920.2521.200.00-16051.50%
ON250117C000900002023-03-28 2:52PM EDT90.0015.3518.5519.300.00-89251.09%
ON250117C000950002023-03-30 9:36AM EDT95.0016.3516.4517.35+1.19+7.85%2023350.89%
ON250117C001000002023-03-27 11:40AM EDT100.0011.8214.9015.550.00-613149.88%
ON250117C001050002023-03-27 2:20PM EDT105.0011.5013.4514.150.00-229949.52%
ON250117C001100002023-03-27 10:29AM EDT110.0010.0011.9512.700.00-31748.78%
ON250117C001150002023-03-23 9:59AM EDT115.0010.7510.7011.350.00-147748.02%
ON250117C001200002023-03-13 10:36AM EDT120.008.709.5510.100.00-40345347.26%
ON250117C001250002023-03-21 2:57PM EDT125.008.908.509.150.00-144546.99%
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
ON250117P000300002023-03-06 2:33PM EDT30.001.251.001.750.00-20010054.44%
ON250117P000350002023-03-20 2:08PM EDT35.002.131.632.070.00-25050.95%
ON250117P000400002023-03-29 3:23PM EDT40.002.802.452.830.00-110350.37%
ON250117P000450002023-03-24 11:10AM EDT45.004.303.453.800.00-13548.58%
ON250117P000500002023-03-29 3:22PM EDT50.004.904.554.950.00-13446.95%
ON250117P000550002023-03-29 3:22PM EDT55.006.255.956.300.00-17445.47%
ON250117P000600002023-03-29 3:22PM EDT60.007.807.507.750.00-4524343.78%
ON250117P000650002023-03-29 3:22PM EDT65.009.558.959.650.00-14742.93%
ON250117P000700002023-03-08 12:34PM EDT70.0010.7511.0511.600.00-16821841.65%
ON250117P000750002023-03-22 10:05AM EDT75.0013.2013.1013.650.00-40742640.15%
ON250117P000800002023-03-29 1:09PM EDT80.0016.7015.5516.000.00-155138.93%
ON250117P000850002023-03-22 10:06AM EDT85.0018.1018.0518.650.00-42438137.96%
ON250117P000900002023-03-17 11:03AM EDT90.0023.1520.7521.550.00-1717037.11%
ON250117P000950002022-12-08 3:15PM EDT95.0031.3035.4036.800.00-15862.73%
ON250117P001000002023-03-17 11:02AM EDT100.0029.6026.8027.650.00-5634.73%
ON250117P001050002023-02-07 2:06PM EDT105.0028.9529.6531.150.00-1133.92%
ON250117P001100002023-03-15 10:01AM EDT110.0037.4033.8034.450.00-1032.15%
ON250117P001200002023-03-15 1:03PM EDT120.0046.0541.3542.000.00--229.46%