香港股市 將收市,收市時間:4 小時 38 分鐘

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
76.19-2.17 (-2.77%)
收市:04:00PM EST
75.95 -0.24 (-0.32%)
收市後: 08:00PM EST
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
ON250117C000300002023-11-17 3:58PM EST30.0042.6056.7559.100.00-125173.63%
ON250117C000350002024-01-03 11:51AM EST35.0045.7136.0040.500.00-1130.00%
ON250117C000400002024-02-02 10:11AM EST40.0033.0038.1041.150.00-11272.66%
ON250117C000450002024-02-20 10:32AM EST45.0035.2533.5034.950.00-112759.52%
ON250117C000500002024-02-23 2:10PM EST50.0031.0029.5530.85-3.70-10.66%318356.71%
ON250117C000550002024-02-21 10:05AM EST55.0027.0026.3527.000.00-25355.69%
ON250117C000600002024-02-21 2:22PM EST60.0023.8023.0523.400.00-119853.81%
ON250117C000650002024-02-20 9:45AM EST65.0020.9519.2520.150.00-29050.72%
ON250117C000700002024-02-21 12:25PM EST70.0017.6516.9017.200.00-543650.24%
ON250117C000750002024-02-23 11:34AM EST75.0014.8314.2014.55-1.49-9.13%194349.29%
ON250117C000800002024-02-23 1:19PM EST80.0012.5011.9512.20-1.20-8.76%104,60247.96%
ON250117C000850002024-02-23 3:05PM EST85.0010.259.9510.15-1.40-12.02%162,37546.81%
ON250117C000900002024-02-22 3:29PM EST90.009.708.258.400.00-666045.88%
ON250117C000950002024-02-23 2:34PM EST95.007.106.806.95-0.90-11.25%22,72545.22%
ON250117C001000002024-02-23 2:09PM EST100.005.805.605.75-0.65-10.08%376644.75%
ON250117C001050002024-02-23 3:19PM EST105.004.754.604.70-0.18-3.65%1072044.16%
ON250117C001100002024-02-23 2:34PM EST110.003.953.753.90-1.75-30.70%21,97543.97%
ON250117C001150002024-02-21 2:33PM EST115.003.303.103.200.00-1552,48843.64%
ON250117C001200002024-02-23 9:36AM EST120.002.982.362.65-0.17-5.40%13,99843.51%
ON250117C001250002024-02-23 10:01AM EST125.002.252.062.20-0.04-1.75%181043.43%
ON250117C001300002024-02-22 10:14AM EST130.002.071.511.950.00-545744.13%
ON250117C001350002024-02-12 10:38AM EST135.002.401.341.690.00-28944.50%
ON250117C001400002024-02-15 11:44AM EST140.001.891.161.290.00-1032843.48%
ON250117C001450002024-02-08 10:22AM EST145.001.150.931.380.00-117645.95%
ON250117C001500002024-02-23 3:37PM EST150.000.820.780.88-0.06-6.82%323143.26%
ON250117C001550002024-02-14 10:44AM EST155.001.040.661.120.00-19221447.06%
ON250117C001600002024-02-23 9:44AM EST160.000.700.540.86-0.29-29.29%7529146.05%
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
ON250117P000300002024-02-20 1:18PM EST30.000.110.150.450.00-720053.37%
ON250117P000350002024-02-12 1:18PM EST35.000.400.210.600.00-227051.90%
ON250117P000400002024-02-13 9:30AM EST40.000.950.450.950.00-210549.10%
ON250117P000450002024-02-23 3:24PM EST45.001.361.331.40+0.07+5.43%47546.19%
ON250117P000500002024-02-21 12:00PM EST50.002.252.042.180.00-114144.82%
ON250117P000550002024-02-23 10:39AM EST55.003.003.003.15-0.11-3.54%4191843.15%
ON250117P000600002024-02-23 3:50PM EST60.004.304.254.40-0.25-5.49%411,74641.63%
ON250117P000650002024-02-23 3:26PM EST65.005.805.705.95+0.20+3.57%131,48740.17%
ON250117P000700002024-02-23 1:02PM EST70.007.657.657.85-0.25-3.16%51,90438.87%
ON250117P000750002024-02-23 2:13PM EST75.009.909.8510.15+0.65+7.03%33,72437.82%
ON250117P000800002024-02-23 11:39AM EST80.0012.3512.4512.60-0.05-0.40%471,27636.10%
ON250117P000850002024-02-23 11:27AM EST85.0015.2015.3015.60+0.80+5.56%51,12735.11%
ON250117P000900002024-02-22 12:41PM EST90.0017.3518.5019.750.00-342,50437.13%
ON250117P000950002024-02-15 12:55PM EST95.0019.3022.0524.250.00-120639.67%
ON250117P001000002024-02-21 10:30AM EST100.0025.9925.9026.550.00-438132.46%
ON250117P001050002024-02-05 10:19AM EST105.0030.8330.0531.350.00-375734.75%
ON250117P001100002024-02-21 1:19PM EST110.0033.7034.3535.100.00-747230.71%
ON250117P001150002023-10-30 11:25AM EST115.0047.5542.1044.600.00-1854.85%
ON250117P001200002024-02-22 9:38AM EST120.0042.4043.4044.350.00-3329.20%
ON250117P001250002023-10-26 12:20PM EST125.0043.5554.8556.200.00-84064.07%
ON250117P001400002023-09-27 11:49AM EST140.0050.1756.1558.050.00-110.00%
ON250117P001450002023-09-28 10:48AM EST145.0051.0561.0062.750.00-110.00%
ON250117P001500002023-10-03 2:35PM EST150.0060.8582.7083.950.00-2086.46%
ON250117P001550002023-10-04 11:54AM EST155.0064.9185.7586.950.00-2080.74%
ON250117P001600002023-09-15 2:37PM EST160.0066.7970.4071.900.00-100.00%