香港股市 已收市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
79.88-1.26 (-1.55%)
收市:04:00PM EST
79.32 -0.56 (-0.70%)
市前: 07:06AM EST
價內期權
認購期權範圍2026年1月16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
ON260116C000350002024-02-05 12:24PM EST35.0046.650.000.000.00-1120.00%
ON260116C000400002024-02-05 10:27AM EST40.0041.500.000.000.00-120.00%
ON260116C000450002024-03-01 10:46AM EST45.0041.100.000.000.00-130.00%
ON260116C000500002024-03-01 12:52PM EST50.0039.100.000.000.00-2790.00%
ON260116C000550002024-02-21 1:19PM EST55.0032.660.000.000.00-390.00%
ON260116C000600002024-02-23 11:19AM EST60.0029.310.000.000.00-1320.00%
ON260116C000650002024-02-20 9:34AM EST65.0026.800.000.000.00-2520.00%
ON260116C000700002024-02-29 9:51AM EST70.0025.000.000.000.00-11180.00%
ON260116C000750002024-02-22 1:57PM EST75.0022.900.000.000.00-1560.00%
ON260116C000800002024-03-04 9:55AM EST80.0021.900.000.000.00-1830.05%
ON260116C000850002024-03-04 11:57AM EST85.0019.540.000.000.00-51911.56%
ON260116C000900002024-03-04 9:55AM EST90.0017.950.000.000.00-11,3971.56%
ON260116C000950002024-02-14 2:13PM EST95.0016.500.000.000.00-2263.13%
ON260116C001000002024-03-04 12:03PM EST100.0014.350.000.000.00-183733.13%
ON260116C001050002024-02-28 1:04PM EST105.0010.650.000.000.00-1822963.13%
ON260116C001100002024-03-04 12:04PM EST110.0011.650.000.000.00-1,2021,3346.25%
ON260116C001150002024-02-20 3:08PM EST115.009.200.000.000.00-5406.25%
ON260116C001200002024-02-12 12:41PM EST120.0010.200.000.000.00-31186.25%
ON260116C001250002024-03-01 10:46AM EST125.007.850.000.000.00-1816.25%
ON260116C001300002024-01-23 10:12AM EST130.006.806.907.100.00-1744.09%
ON260116C001350002024-02-28 12:50PM EST135.005.530.000.000.00-7166.25%
ON260116C001400002024-02-14 11:13AM EST140.006.050.000.000.00-2206.25%
ON260116C001450002024-03-01 11:06AM EST145.005.200.000.000.00-2596.25%
認沽盤範圍2026年1月16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
ON260116P000350002024-02-27 3:04PM EST35.001.450.000.000.00-12212.50%
ON260116P000400002024-01-17 1:38PM EST40.003.252.152.420.00-21346.34%
ON260116P000450002024-02-12 10:18AM EST45.002.900.000.000.00-1336.25%
ON260116P000500002024-03-01 11:43AM EST50.003.850.000.000.00-2466.25%
ON260116P000550002024-02-26 12:59PM EST55.005.600.000.000.00-3406.25%
ON260116P000600002024-02-29 3:42PM EST60.006.990.000.000.00-21406.25%
ON260116P000650002024-02-29 9:30AM EST65.008.900.000.000.00-103.13%
ON260116P000700002024-02-29 9:53AM EST70.0010.700.000.000.00-11603.13%
ON260116P000750002024-02-26 1:56PM EST75.0013.400.000.000.00-114461.56%
ON260116P000800002024-02-20 3:22PM EST80.0016.170.000.000.00-1,00100.00%
ON260116P000850002024-02-28 2:49PM EST85.0019.100.000.000.00-100.00%
ON260116P000900002023-10-27 12:39PM EST90.0021.5325.6527.300.00-2048.11%
ON260116P000950002024-03-01 2:07PM EST95.0022.900.000.000.00-200.00%
ON260116P001000002023-09-11 10:38AM EST100.0021.2021.4523.000.00--120.23%
ON260116P001050002023-10-09 10:28AM EST105.0027.1039.7041.650.00-1353.51%
ON260116P001100002023-09-15 9:23AM EST110.0028.0529.6031.400.00--319.10%
ON260116P001150002023-11-09 9:43AM EST115.0050.6239.2042.500.00-1139.07%
ON260116P001200002023-10-26 8:51AM EST120.0039.9649.7052.150.00-1052.39%
ON260116P001300002024-01-23 9:41AM EST130.0055.0050.3052.550.00-5730.28%
ON260116P001350002024-01-22 3:58PM EST135.0060.2056.5558.550.00--135.25%
ON260116P001400002024-01-02 12:07PM EST140.0057.5967.7071.550.00-1053.60%
ON260116P001450002023-11-21 3:16PM EST145.0076.3859.5563.100.00-100.00%