ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324C00050000 | 2023-02-23 12:49PM EDT | 50.00 | 26.89 | 28.45 | 29.15 | 0.00 | - | - | 1 | 367.19% |
| ON230324C00055000 | 2023-03-16 1:50PM EDT | 55.00 | 24.55 | 23.45 | 24.20 | 0.00 | - | 1 | 3 | 168.75% |
| ON230324C00056000 | 2023-03-17 11:31AM EDT | 56.00 | 22.47 | 22.40 | 23.25 | 0.00 | - | 2 | 0 | 162.50% |
| ON230324C00060000 | 2023-03-17 3:34PM EDT | 60.00 | 18.21 | 18.40 | 19.25 | 0.00 | - | 13 | 0 | 131.25% |
| ON230324C00063000 | 2023-02-27 4:23PM EDT | 63.00 | 15.30 | 15.45 | 16.15 | 0.00 | - | 2 | 0 | 205.08% |
| ON230324C00065000 | 2023-03-20 11:09AM EDT | 65.00 | 14.12 | 13.45 | 14.25 | 0.00 | - | 3 | 8 | 117.97% |
| ON230324C00067000 | 2023-03-17 11:44AM EDT | 67.00 | 11.22 | 11.50 | 12.20 | 0.00 | - | 1 | 2 | 101.56% |
| ON230324C00068000 | 2023-03-13 11:12AM EDT | 68.00 | 13.10 | 10.50 | 11.15 | +2.65 | +25.36% | 8 | 1 | 75.00% |
| ON230324C00069000 | 2023-03-22 2:36PM EDT | 69.00 | 12.10 | 9.50 | 10.50 | +2.10 | +21.00% | 3 | 5 | 118.16% |
| ON230324C00070000 | 2023-03-21 10:19AM EDT | 70.00 | 11.90 | 8.50 | 9.50 | 0.00 | - | 3 | 34 | 108.01% |
| ON230324C00071000 | 2023-03-21 12:59PM EDT | 71.00 | 9.90 | 7.55 | 8.55 | 0.00 | - | 2 | 0 | 103.91% |
| ON230324C00072000 | 2023-03-17 2:45PM EDT | 72.00 | 6.59 | 6.50 | 7.45 | 0.00 | - | 28 | 30 | 84.38% |
| ON230324C00073000 | 2023-03-22 11:04AM EDT | 73.00 | 8.25 | 5.65 | 6.65 | +2.10 | +34.15% | 1 | 44 | 91.41% |
| ON230324C00074000 | 2023-03-17 2:38PM EDT | 74.00 | 5.04 | 4.65 | 5.50 | 0.00 | - | 32 | 0 | 73.63% |
| ON230324C00075000 | 2023-03-21 1:27PM EDT | 75.00 | 6.24 | 3.90 | 4.80 | 0.00 | - | 12 | 97 | 81.25% |
| ON230324C00076000 | 2023-03-22 3:26PM EDT | 76.00 | 5.22 | 2.84 | 3.45 | +1.06 | +25.48% | 1 | 129 | 55.37% |
| ON230324C00077000 | 2023-03-22 4:00PM EDT | 77.00 | 2.40 | 2.07 | 2.84 | -2.63 | -52.29% | 17 | 287 | 58.89% |
| ON230324C00078000 | 2023-03-22 3:26PM EDT | 78.00 | 2.00 | 1.51 | 2.52 | -1.95 | -49.37% | 5 | 593 | 67.87% |
| ON230324C00079000 | 2023-03-22 3:51PM EDT | 79.00 | 2.05 | 0.98 | 1.87 | -1.40 | -40.58% | 2 | 0 | 64.94% |
| ON230324C00080000 | 2023-03-22 3:53PM EDT | 80.00 | 1.00 | 0.74 | 0.87 | -1.62 | -61.83% | 40 | 760 | 55.96% |
| ON230324C00081000 | 2023-03-22 3:51PM EDT | 81.00 | 0.80 | 0.36 | 0.68 | -1.04 | -56.52% | 98 | 306 | 56.64% |
| ON230324C00082000 | 2023-03-22 3:53PM EDT | 82.00 | 0.39 | 0.23 | 0.31 | -1.03 | -72.54% | 277 | 275 | 53.81% |
| ON230324C00083000 | 2023-03-22 3:53PM EDT | 83.00 | 0.21 | 0.10 | 0.17 | -0.72 | -77.42% | 114 | 275 | 52.54% |
| ON230324C00084000 | 2023-03-22 3:53PM EDT | 84.00 | 0.13 | 0.06 | 0.12 | -0.63 | -82.89% | 102 | 273 | 55.86% |
| ON230324C00085000 | 2023-03-22 3:53PM EDT | 85.00 | 0.09 | 0.03 | 0.10 | -0.37 | -80.43% | 282 | 640 | 59.77% |
| ON230324C00086000 | 2023-03-22 3:52PM EDT | 86.00 | 0.05 | 0.02 | 0.09 | -0.27 | -84.37% | 48 | 83 | 64.84% |
| ON230324C00087000 | 2023-03-22 4:00PM EDT | 87.00 | 0.03 | 0.00 | 0.09 | -0.13 | -81.25% | 32 | 344 | 69.53% |
| ON230324C00088000 | 2023-03-21 3:59PM EDT | 88.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 7 | 141 | 78.91% |
| ON230324C00089000 | 2023-03-20 10:08AM EDT | 89.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 4 | 52 | 92.19% |
| ON230324C00090000 | 2023-03-22 9:51AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 26 | 106 | 90.63% |
| ON230324C00091000 | 2023-03-16 2:37PM EDT | 91.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 15 | 56 | 105.47% |
| ON230324C00092000 | 2023-03-20 2:07PM EDT | 92.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 5 | 0 | 111.72% |
| ON230324C00093000 | 2023-03-08 4:48PM EDT | 93.00 | 0.45 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 118.36% |
| ON230324C00094000 | 2023-03-14 12:14PM EDT | 94.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 11 | 18 | 124.61% |
| ON230324C00095000 | 2023-03-15 12:10PM EDT | 95.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 11 | 26 | 130.47% |
| ON230324C00099000 | 2023-03-15 11:44AM EDT | 99.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 0 | 153.91% |
| ON230324C00100000 | 2023-03-08 4:49PM EDT | 100.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 7 | 163 | 134.38% |
| ON230324C00105000 | 2023-03-21 11:56AM EDT | 105.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 185.94% |
| ON230324C00110000 | 2023-03-15 12:42PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 179.69% |
認沽盤範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230324P00050000 | 2023-03-15 12:32PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 212.50% |
| ON230324P00055000 | 2023-03-16 11:52AM EDT | 55.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 0 | 195.31% |
| ON230324P00060000 | 2023-03-16 10:12AM EDT | 60.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 41 | 153.13% |
| ON230324P00063000 | 2023-03-17 9:57AM EDT | 63.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 13 | 128.13% |
| ON230324P00064000 | 2023-03-20 1:28PM EDT | 64.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 70 | 120.31% |
| ON230324P00065000 | 2023-03-20 11:31AM EDT | 65.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 68 | 125.00% |
| ON230324P00066000 | 2023-03-21 3:55PM EDT | 66.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 5,010 | 118.36% |
| ON230324P00067000 | 2023-03-21 10:58AM EDT | 67.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 0 | 103.91% |
| ON230324P00068000 | 2023-03-21 10:58AM EDT | 68.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 169 | 95.31% |
| ON230324P00069000 | 2023-03-22 3:49PM EDT | 69.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 2 | 103 | 87.50% |
| ON230324P00070000 | 2023-03-22 12:49PM EDT | 70.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 49 | 267 | 81.25% |
| ON230324P00071000 | 2023-03-22 12:49PM EDT | 71.00 | 0.07 | 0.01 | 0.08 | -0.11 | -61.11% | 48 | 638 | 74.22% |
| ON230324P00072000 | 2023-03-21 3:16PM EDT | 72.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 12 | 0 | 67.97% |
| ON230324P00073000 | 2023-03-22 11:37AM EDT | 73.00 | 0.06 | 0.07 | 0.15 | -0.02 | -25.00% | 11 | 343 | 68.56% |
| ON230324P00074000 | 2023-03-22 3:53PM EDT | 74.00 | 0.12 | 0.14 | 0.22 | +0.01 | +9.09% | 19 | 405 | 66.80% |
| ON230324P00075000 | 2023-03-22 3:56PM EDT | 75.00 | 0.25 | 0.23 | 0.34 | +0.09 | +56.25% | 26 | 887 | 64.65% |
| ON230324P00076000 | 2023-03-22 3:56PM EDT | 76.00 | 0.44 | 0.37 | 0.52 | +0.20 | +83.33% | 2 | 453 | 62.79% |
| ON230324P00077000 | 2023-03-22 3:59PM EDT | 77.00 | 0.75 | 0.62 | 0.75 | +0.38 | +102.70% | 288 | 1,513 | 61.43% |
| ON230324P00078000 | 2023-03-22 3:53PM EDT | 78.00 | 0.93 | 0.92 | 1.16 | +0.37 | +66.07% | 142 | 487 | 61.04% |
| ON230324P00079000 | 2023-03-22 3:46PM EDT | 79.00 | 0.89 | 1.37 | 1.65 | +0.11 | +14.10% | 7 | 197 | 60.84% |
| ON230324P00080000 | 2023-03-22 3:59PM EDT | 80.00 | 1.97 | 1.91 | 2.25 | +0.93 | +89.42% | 132 | 0 | 60.25% |
| ON230324P00081000 | 2023-03-22 4:00PM EDT | 81.00 | 2.80 | 2.59 | 2.99 | +1.36 | +94.44% | 66 | 1,765 | 61.33% |
| ON230324P00082000 | 2023-03-22 3:36PM EDT | 82.00 | 2.15 | 3.30 | 3.75 | +0.15 | +7.50% | 8 | 149 | 58.79% |
| ON230324P00083000 | 2023-03-22 3:31PM EDT | 83.00 | 2.48 | 3.90 | 4.65 | -0.11 | -4.25% | 13 | 187 | 77.83% |
| ON230324P00084000 | 2023-03-22 11:15AM EDT | 84.00 | 3.25 | 5.10 | 5.55 | -0.40 | -10.96% | 85 | 0 | 62.50% |
| ON230324P00085000 | 2023-03-22 2:36PM EDT | 85.00 | 4.15 | 5.80 | 6.90 | +0.23 | +5.87% | 70 | 90 | 73.83% |
| ON230324P00086000 | 2023-03-21 11:38AM EDT | 86.00 | 5.30 | 6.95 | 7.55 | 0.00 | - | 5 | 22 | 67.97% |
| ON230324P00087000 | 2023-03-22 11:15AM EDT | 87.00 | 5.85 | 8.05 | 8.90 | -1.25 | -17.61% | 3 | 50 | 103.52% |
| ON230324P00088000 | 2023-03-22 3:20PM EDT | 88.00 | 7.05 | 7.90 | 8.20 | +0.55 | +8.46% | - | 8 | 0.00% |
| ON230324P00089000 | 2023-03-22 3:28PM EDT | 89.00 | 7.70 | 9.90 | 10.60 | -1.15 | -12.99% | 2 | 6 | 89.06% |
| ON230324P00090000 | 2023-02-21 3:57PM EDT | 90.00 | 11.19 | 10.85 | 11.60 | 0.00 | - | 10 | 0 | 89.06% |
| ON230324P00091000 | 2023-03-15 2:21PM EDT | 91.00 | 13.85 | 11.90 | 12.60 | 0.00 | - | 28 | 23 | 101.95% |
| ON230324P00092000 | 2023-03-13 12:00PM EDT | 92.00 | 13.86 | 12.80 | 13.60 | 0.00 | - | - | 0 | 90.63% |
| ON230324P00093000 | 2023-02-09 11:27AM EDT | 93.00 | 8.85 | 14.35 | 15.05 | 0.00 | - | - | 1 | 174.22% |
| ON230324P00095000 | 2023-03-13 11:02AM EDT | 95.00 | 17.60 | 15.80 | 16.55 | 0.00 | - | - | 3 | 174.61% |
| ON230324P00096000 | 2023-03-15 10:24AM EDT | 96.00 | 18.35 | 16.95 | 17.60 | 0.00 | - | - | 1 | 139.06% |
| ON230324P00100000 | 2023-02-23 12:49PM EDT | 100.00 | 23.32 | 20.85 | 21.60 | 0.00 | - | - | 1 | 145.31% |
