香港股市 將在 1 小時 34 分鐘 開市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
93.37+0.42 (+0.45%)
收市:04:00PM EDT
93.56 +0.19 (+0.20%)
收市後: 07:54PM 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
ON250117C000300002023-08-10 2:07PM EDT30.0070.3469.7070.700.00-1020117.36%
ON250117C000350002023-09-28 3:50PM EDT35.0062.2061.0061.950.00-1076.88%
ON250117C000400002023-08-22 11:52AM EDT40.0057.0054.5055.350.00-31155.42%
ON250117C000450002023-08-25 12:34PM EDT45.0051.2552.9554.050.00-14271.74%
ON250117C000500002023-09-27 3:30PM EDT50.0047.9948.7049.150.00-26665.70%
ON250117C000550002023-08-11 9:57AM EDT55.0047.6648.8549.650.00-22480.45%
ON250117C000600002023-10-02 12:33PM EDT60.0040.5541.1041.55-2.36-5.50%16260.80%
ON250117C000650002023-09-21 2:50PM EDT65.0036.4237.5037.850.00-15758.42%
ON250117C000700002023-09-25 9:45AM EDT70.0035.6534.1034.450.00-112656.55%
ON250117C000750002023-09-26 10:05AM EDT75.0030.0030.9031.250.00-113454.91%
ON250117C000800002023-09-29 9:35AM EDT80.0029.6027.8528.500.00-13,10853.72%
ON250117C000850002023-09-28 11:55AM EDT85.0026.9025.1025.450.00-155452.14%
ON250117C000900002023-09-29 9:35AM EDT90.0024.1022.5022.850.00-424050.95%
ON250117C000950002023-10-02 3:55PM EDT95.0020.1520.0020.60-0.31-1.52%122,62750.68%
ON250117C001000002023-09-29 3:20PM EDT100.0017.6117.9018.25-0.69-3.77%645249.34%
ON250117C001050002023-09-26 1:42PM EDT105.0015.0415.9016.300.00-1048.60%
ON250117C001100002023-09-29 3:40PM EDT110.0014.2514.1514.800.00-478148.58%
ON250117C001150002023-09-29 2:39PM EDT115.0012.7512.5012.850.00-177247.16%
ON250117C001200002023-10-02 9:34AM EDT120.0011.9011.1011.55-0.20-1.65%303,46846.95%
ON250117C001250002023-10-02 3:54PM EDT125.009.909.7510.10-0.55-5.26%1860546.09%
ON250117C001300002023-09-22 1:55PM EDT130.009.038.659.000.00-1135445.78%
ON250117C001350002023-09-29 1:34PM EDT135.007.957.658.000.00-19045.47%
ON250117C001400002023-09-26 3:07PM EDT140.006.106.807.000.00-4232144.89%
ON250117C001450002023-09-22 1:03PM EDT145.006.236.006.200.00-350044.61%
ON250117C001500002023-08-30 9:45AM EDT150.006.805.255.450.00-18844.22%
ON250117C001550002023-08-25 2:18PM EDT155.004.904.855.050.00-42144.70%
ON250117C001600002023-09-25 12:37PM EDT160.004.504.104.300.00-12043.88%
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
ON250117P000300002023-09-27 12:21PM EDT30.000.470.190.530.00-211853.03%
ON250117P000350002023-09-29 11:10AM EDT35.000.600.430.810.00-24251.25%
ON250117P000400002023-10-02 2:56PM EDT40.001.180.901.18+0.18+18.00%110050.24%
ON250117P000450002023-09-21 10:08AM EDT45.001.601.381.510.00-14348.43%
ON250117P000500002023-09-19 10:02AM EDT50.002.052.022.140.00-17446.95%
ON250117P000550002023-10-02 2:29PM EDT55.002.962.762.92-0.39-11.64%111345.54%
ON250117P000600002023-09-29 11:10AM EDT60.003.653.703.850.00-223744.14%
ON250117P000650002023-09-21 10:18AM EDT65.005.154.855.000.00-110242.96%
ON250117P000700002023-10-02 1:26PM EDT70.006.306.106.35+0.17+2.77%1129541.82%
ON250117P000750002023-10-02 1:18PM EDT75.007.857.657.85+0.25+3.29%92,06340.54%
ON250117P000800002023-10-02 12:48PM EDT80.009.609.409.60-0.60-5.88%361039.42%
ON250117P000850002023-10-02 3:56PM EDT85.0011.4511.3511.60+0.40+3.62%7698638.39%
ON250117P000900002023-10-02 3:55PM EDT90.0013.7013.5013.75+0.45+3.40%312,18637.18%
ON250117P000950002023-09-20 9:56AM EDT95.0015.0315.9016.250.00-114236.29%
ON250117P001000002023-10-02 3:55PM EDT100.0018.8018.6019.00+1.05+5.92%2335935.44%
ON250117P001050002023-09-20 11:12AM EDT105.0020.8521.4021.750.00-176334.06%
ON250117P001100002023-10-02 3:07PM EDT110.0025.2524.5524.90+1.25+5.21%2851833.08%
ON250117P001150002023-10-02 3:07PM EDT115.0028.6527.9528.30+2.75+10.62%923732.17%
ON250117P001200002023-10-02 3:41PM EDT120.0032.0531.5531.90+3.31+11.52%461,10031.21%
ON250117P001250002023-08-08 12:33PM EDT125.0031.3532.1032.500.00-419618.62%
ON250117P001400002023-09-27 12:49PM EDT140.0050.1747.7048.250.00-1127.47%
ON250117P001450002023-09-28 11:48AM EDT145.0051.0552.1052.850.00-1027.11%
ON250117P001500002023-09-28 11:55AM EDT150.0055.2856.7057.500.00-2026.53%
ON250117P001550002023-09-15 3:37PM EDT155.0061.8461.5062.300.00-1026.47%
ON250117P001600002023-09-15 3:37PM EDT160.0066.7966.1067.050.00-1025.51%