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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116C00035000 | 2024-04-22 9:51AM EDT | 35.00 | 31.65 | 37.50 | 39.75 | 0.00 | - | 1 | 37 | 68.66% |
| ON260116C00040000 | 2024-04-16 1:08PM EDT | 40.00 | 32.00 | 33.50 | 35.70 | 0.00 | - | 1 | 2 | 63.29% |
| ON260116C00045000 | 2024-04-18 9:32AM EDT | 45.00 | 24.45 | 28.65 | 33.15 | 0.00 | - | 1 | 34 | 59.45% |
| ON260116C00050000 | 2024-04-12 1:27PM EDT | 50.00 | 27.00 | 25.50 | 28.25 | 0.00 | - | 1 | 81 | 54.17% |
| ON260116C00055000 | 2024-04-26 11:50AM EDT | 55.00 | 25.05 | 23.95 | 27.45 | +6.29 | +33.53% | 1 | 28 | 58.86% |
| ON260116C00060000 | 2024-04-25 12:37PM EDT | 60.00 | 20.50 | 21.50 | 22.55 | 0.00 | - | 5 | 538 | 53.96% |
| ON260116C00065000 | 2024-04-25 2:35PM EDT | 65.00 | 19.00 | 19.55 | 20.45 | 0.00 | - | 4 | 62 | 54.00% |
| ON260116C00070000 | 2024-04-25 2:00PM EDT | 70.00 | 16.62 | 15.00 | 17.95 | 0.00 | - | 3 | 100 | 53.35% |
| ON260116C00075000 | 2024-04-24 9:30AM EDT | 75.00 | 14.00 | 14.55 | 15.90 | 0.00 | - | 1 | 239 | 50.28% |
| ON260116C00080000 | 2024-04-22 2:32PM EDT | 80.00 | 10.00 | 13.15 | 14.15 | 0.00 | - | 5 | 170 | 50.06% |
| ON260116C00085000 | 2024-04-26 12:21PM EDT | 85.00 | 12.40 | 11.15 | 12.55 | +3.85 | +45.03% | 1 | 135 | 50.72% |
| ON260116C00090000 | 2024-04-26 1:12PM EDT | 90.00 | 11.20 | 10.10 | 11.15 | +1.15 | +11.44% | 26 | 1,442 | 50.15% |
| ON260116C00095000 | 2024-04-26 1:29PM EDT | 95.00 | 9.95 | 8.15 | 9.85 | +1.40 | +16.37% | 7 | 42 | 49.48% |
| ON260116C00100000 | 2024-04-25 3:26PM EDT | 100.00 | 7.95 | 6.00 | 8.80 | 0.00 | - | 3 | 315 | 49.19% |
| ON260116C00105000 | 2024-04-25 10:11AM EDT | 105.00 | 7.50 | 5.00 | 7.80 | +0.50 | +7.14% | 1 | 497 | 48.73% |
| ON260116C00110000 | 2024-04-22 11:07AM EDT | 110.00 | 4.30 | 4.00 | 6.90 | 0.00 | - | 6 | 3,092 | 48.28% |
| ON260116C00115000 | 2024-04-19 11:44AM EDT | 115.00 | 4.15 | 3.70 | 6.15 | 0.00 | - | 1 | 44 | 48.02% |
| ON260116C00120000 | 2024-04-18 9:30AM EDT | 120.00 | 4.20 | 4.55 | 5.45 | 0.00 | - | 3 | 118 | 47.66% |
| ON260116C00125000 | 2024-04-23 10:15AM EDT | 125.00 | 3.00 | 2.43 | 4.90 | 0.00 | - | 6 | 109 | 47.58% |
| ON260116C00130000 | 2024-04-15 9:36AM EDT | 130.00 | 4.12 | 2.78 | 4.35 | 0.00 | - | 1 | 13 | 47.29% |
| ON260116C00135000 | 2024-03-20 3:58PM EDT | 135.00 | 5.35 | 2.32 | 2.57 | 0.00 | - | 3 | 16 | 41.64% |
| ON260116C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 2.18 | 2.51 | 3.50 | 0.00 | - | 1 | 19 | 47.05% |
| ON260116C00145000 | 2024-04-26 2:12PM EDT | 145.00 | 3.10 | 2.33 | 3.15 | +0.37 | +13.55% | 6 | 65 | 46.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON260116P00035000 | 2024-04-25 10:15AM EDT | 35.00 | 2.12 | 1.88 | 2.59 | 0.00 | - | 10 | 58 | 50.53% |
| ON260116P00040000 | 2024-04-25 11:59AM EDT | 40.00 | 3.10 | 2.75 | 3.00 | 0.00 | - | 10 | 126 | 44.92% |
| ON260116P00045000 | 2024-04-26 3:59PM EDT | 45.00 | 4.05 | 2.83 | 5.00 | -0.27 | -6.25% | 1 | 97 | 47.05% |
| ON260116P00050000 | 2024-04-25 11:56AM EDT | 50.00 | 6.05 | 3.00 | 6.90 | 0.00 | - | 1 | 663 | 46.81% |
| ON260116P00055000 | 2024-04-25 11:54AM EDT | 55.00 | 7.95 | 7.15 | 10.00 | 0.00 | - | 1 | 86 | 49.70% |
| ON260116P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 9.40 | 9.10 | 12.00 | 0.00 | - | 1 | 160 | 47.67% |
| ON260116P00065000 | 2024-04-26 10:06AM EDT | 65.00 | 11.85 | 11.15 | 14.00 | -0.30 | -2.47% | 20 | 623 | 45.11% |
| ON260116P00070000 | 2024-04-25 2:35PM EDT | 70.00 | 14.90 | 11.50 | 14.45 | 0.00 | - | 4 | 197 | 37.63% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 75.00 | 16.50 | 14.50 | 17.30 | 0.00 | - | 10 | 494 | 36.57% |
| ON260116P00080000 | 2024-02-20 4:22PM EDT | 80.00 | 16.17 | 16.45 | 16.85 | 0.00 | - | 1,001 | 1,272 | 25.32% |
| ON260116P00085000 | 2024-03-18 3:16PM EDT | 85.00 | 20.23 | 25.30 | 26.70 | 0.00 | - | 30 | 10 | 42.92% |
| ON260116P00090000 | 2024-03-19 1:51PM EDT | 90.00 | 23.50 | 29.20 | 30.95 | 0.00 | - | 10 | 82 | 44.12% |
| ON260116P00095000 | 2024-04-02 10:47AM EDT | 95.00 | 29.15 | 28.95 | 33.00 | 0.00 | - | 1 | 50 | 38.41% |
| ON260116P00100000 | 2024-03-11 2:09PM EDT | 100.00 | 27.15 | 32.80 | 36.35 | 0.00 | - | 325 | 325 | 35.77% |
| ON260116P00105000 | 2023-10-09 11:28AM EDT | 105.00 | 27.10 | 39.70 | 41.65 | 0.00 | - | 1 | 3 | 39.11% |
| ON260116P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | - | 3 | 0.00% |
| ON260116P00115000 | 2023-11-09 10:43AM EDT | 115.00 | 50.62 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| ON260116P00120000 | 2023-10-26 9:51AM EDT | 120.00 | 39.96 | 49.70 | 52.15 | 0.00 | - | 1 | 0 | 21.83% |
| ON260116P00130000 | 2024-01-23 10:41AM EDT | 130.00 | 55.00 | 50.30 | 52.55 | 0.00 | - | 5 | 7 | 0.00% |
| ON260116P00135000 | 2024-03-08 11:11AM EDT | 135.00 | 54.30 | 63.35 | 67.95 | 0.00 | - | 5 | 0 | 33.29% |
| ON260116P00140000 | 2024-01-02 1:07PM EDT | 140.00 | 57.59 | 67.70 | 71.55 | 0.00 | - | 1 | 0 | 0.00% |
| ON260116P00145000 | 2023-11-21 4:16PM EDT | 145.00 | 76.38 | 59.55 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
