ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231215C00035000 | 2023-12-08 10:56AM EST | 35.00 | 42.23 | 44.30 | 45.15 | 0.00 | - | - | 5 | 386.72% |
| ON231215C00040000 | 2023-12-08 10:56AM EST | 40.00 | 37.25 | 38.80 | 40.00 | 0.00 | - | 8 | 10 | 50.00% |
| ON231215C00045000 | 2023-12-07 2:48PM EST | 45.00 | 30.97 | 34.40 | 34.55 | 0.00 | - | 10 | 10 | 220.31% |
| ON231215C00050000 | 2023-11-30 10:15AM EST | 50.00 | 21.70 | 29.35 | 29.70 | 0.00 | - | 1 | 24 | 198.05% |
| ON231215C00052000 | 2023-11-29 9:42AM EST | 52.00 | 20.40 | 27.30 | 27.95 | 0.00 | - | - | 1 | 202.73% |
| ON231215C00053000 | 2023-11-29 9:42AM EST | 53.00 | 19.45 | 26.30 | 26.55 | 0.00 | - | - | 1 | 140.63% |
| ON231215C00054000 | 2023-11-29 10:10AM EST | 54.00 | 18.65 | 25.25 | 25.55 | 0.00 | - | - | 1 | 50.00% |
| ON231215C00055000 | 2023-12-08 3:11PM EST | 55.00 | 21.06 | 24.40 | 24.55 | 0.00 | - | 1 | 12 | 149.22% |
| ON231215C00056000 | 2023-11-29 9:51AM EST | 56.00 | 16.30 | 23.40 | 23.55 | 0.00 | - | - | 1 | 142.97% |
| ON231215C00058000 | 2023-11-22 12:40PM EST | 58.00 | 11.15 | 21.35 | 21.70 | 0.00 | - | - | 2 | 141.41% |
| ON231215C00060000 | 2023-12-06 3:43PM EST | 60.00 | 13.65 | 19.40 | 19.70 | 0.00 | - | 1,986 | 130 | 132.42% |
| ON231215C00064000 | 2023-12-11 1:22PM EST | 64.00 | 15.80 | 15.40 | 15.55 | +5.75 | +57.21% | 1 | 3 | 94.14% |
| ON231215C00065000 | 2023-12-11 1:22PM EST | 65.00 | 14.60 | 14.05 | 14.55 | +3.35 | +29.78% | 15 | 695 | 99.90% |
| ON231215C00066000 | 2023-12-11 12:22PM EST | 66.00 | 13.30 | 13.40 | 13.55 | +2.90 | +27.88% | 4 | 5 | 82.42% |
| ON231215C00067000 | 2023-12-01 11:00AM EST | 67.00 | 5.90 | 12.40 | 12.65 | 0.00 | - | 5 | 29 | 84.38% |
| ON231215C00068000 | 2023-12-11 11:40AM EST | 68.00 | 10.84 | 11.40 | 11.55 | +6.14 | +130.64% | 4 | 11 | 71.09% |
| ON231215C00069000 | 2023-12-08 1:53PM EST | 69.00 | 7.55 | 9.80 | 10.60 | 0.00 | - | 12 | 35 | 79.69% |
| ON231215C00070000 | 2023-12-11 3:55PM EST | 70.00 | 9.54 | 9.40 | 9.60 | +3.14 | +49.06% | 1,042 | 3,086 | 63.28% |
| ON231215C00071000 | 2023-12-11 2:24PM EST | 71.00 | 9.10 | 8.10 | 8.65 | +3.73 | +69.46% | 153 | 576 | 70.51% |
| ON231215C00072000 | 2023-12-11 10:10AM EST | 72.00 | 7.74 | 7.10 | 7.65 | +3.23 | +71.62% | 49 | 382 | 63.67% |
| ON231215C00073000 | 2023-12-11 1:55PM EST | 73.00 | 7.12 | 6.50 | 6.65 | +3.47 | +95.07% | 109 | 274 | 51.86% |
| ON231215C00074000 | 2023-12-11 1:40PM EST | 74.00 | 6.25 | 5.55 | 5.65 | +3.20 | +104.92% | 69 | 354 | 50.00% |
| ON231215C00075000 | 2023-12-11 3:33PM EST | 75.00 | 4.79 | 4.60 | 4.80 | +2.63 | +121.76% | 1,316 | 6,119 | 50.20% |
| ON231215C00076000 | 2023-12-11 3:34PM EST | 76.00 | 3.75 | 3.75 | 3.85 | +2.15 | +134.38% | 43 | 356 | 44.39% |
| ON231215C00077000 | 2023-12-11 3:30PM EST | 77.00 | 2.99 | 2.96 | 3.05 | +1.84 | +160.00% | 95 | 151 | 42.87% |
| ON231215C00078000 | 2023-12-11 3:58PM EST | 78.00 | 2.27 | 2.26 | 2.31 | +1.50 | +194.81% | 723 | 260 | 41.02% |
| ON231215C00079000 | 2023-12-11 3:56PM EST | 79.00 | 1.70 | 1.65 | 1.70 | +1.17 | +220.75% | 570 | 74 | 40.33% |
| ON231215C00080000 | 2023-12-11 3:58PM EST | 80.00 | 1.20 | 1.18 | 1.21 | +0.82 | +215.79% | 1,316 | 1,160 | 40.04% |
| ON231215C00081000 | 2023-12-11 3:58PM EST | 81.00 | 0.84 | 0.82 | 0.84 | +0.62 | +281.82% | 295 | 51 | 40.23% |
| ON231215C00082000 | 2023-12-11 2:11PM EST | 82.00 | 0.68 | 0.55 | 0.58 | +0.53 | +353.33% | 102 | 17 | 41.02% |
| ON231215C00083000 | 2023-12-11 3:22PM EST | 83.00 | 0.40 | 0.37 | 0.41 | +0.24 | +150.00% | 201 | 122 | 42.43% |
| ON231215C00084000 | 2023-12-11 3:21PM EST | 84.00 | 0.26 | 0.25 | 0.28 | +0.16 | +160.00% | 26 | 114 | 43.46% |
| ON231215C00085000 | 2023-12-11 3:50PM EST | 85.00 | 0.20 | 0.16 | 0.20 | +0.13 | +185.71% | 100 | 501 | 45.02% |
| ON231215C00088000 | 2023-11-20 11:48AM EST | 88.00 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 1 | 10 | 50.39% |
| ON231215C00090000 | 2023-12-11 2:18PM EST | 90.00 | 0.04 | 0.04 | 0.07 | +0.01 | +33.33% | 76 | 518 | 55.27% |
| ON231215C00091000 | 2023-11-24 12:46PM EST | 91.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 20 | 20 | 58.40% |
| ON231215C00095000 | 2023-12-11 12:19PM EST | 95.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 94 | 1,348 | 66.41% |
| ON231215C00100000 | 2023-12-04 2:42PM EST | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 922 | 75.00% |
| ON231215C00105000 | 2023-11-29 11:17AM EST | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 356 | 97.66% |
| ON231215C00110000 | 2023-11-29 9:49AM EST | 110.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 713 | 121.88% |
| ON231215C00115000 | 2023-11-22 3:50PM EST | 115.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 50 | 244 | 150.00% |
| ON231215C00120000 | 2023-12-07 2:54PM EST | 120.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 6 | 763 | 164.06% |
| ON231215C00125000 | 2023-12-11 9:30AM EST | 125.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 51 | 270.51% |
| ON231215C00130000 | 2023-11-15 10:10AM EST | 130.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 65 | 94 | 287.01% |
| ON231215C00135000 | 2023-10-31 8:30AM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ON231215C00140000 | 2023-09-25 11:32AM EST | 140.00 | 0.26 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 221.09% |
| ON231215C00145000 | 2023-10-12 11:16AM EST | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 271.09% |
| ON231215C00150000 | 2023-11-13 9:46AM EST | 150.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 184.38% |
| ON231215C00155000 | 2023-10-25 2:09PM EST | 155.00 | 0.15 | 0.00 | 0.41 | 0.00 | - | 2 | 0 | 268.36% |
| ON231215C00160000 | 2023-09-25 11:31AM EST | 160.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 256.25% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON231215P00035000 | 2023-12-06 9:58AM EST | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 256.25% |
| ON231215P00040000 | 2023-12-11 9:30AM EST | 40.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 2 | 193.75% |
| ON231215P00045000 | 2023-12-04 11:54AM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 162.50% |
| ON231215P00050000 | 2023-12-08 9:57AM EST | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 2,862 | 137.50% |
| ON231215P00055000 | 2023-12-08 3:35PM EST | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 983 | 129.69% |
| ON231215P00057000 | 2023-12-01 9:30AM EST | 57.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 120.31% |
| ON231215P00060000 | 2023-12-08 12:23PM EST | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 1,596 | 90.63% |
| ON231215P00061000 | 2023-12-05 12:31PM EST | 61.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 122 | 102.34% |
| ON231215P00062000 | 2023-11-30 1:00PM EST | 62.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 3 | 191 | 101.17% |
| ON231215P00063000 | 2023-12-08 9:35AM EST | 63.00 | 0.28 | 0.00 | 0.12 | 0.00 | - | 1 | 13 | 96.88% |
| ON231215P00064000 | 2023-12-04 3:07PM EST | 64.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 94.14% |
| ON231215P00065000 | 2023-12-11 2:35PM EST | 65.00 | 0.03 | 0.00 | 0.13 | +0.02 | +200.00% | 2 | 4,708 | 86.33% |
| ON231215P00066000 | 2023-12-07 1:58PM EST | 66.00 | 0.28 | 0.00 | 0.19 | 0.00 | - | 2 | 118 | 85.94% |
| ON231215P00067000 | 2023-12-11 9:58AM EST | 67.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 8 | 68 | 63.28% |
| ON231215P00068000 | 2023-12-08 3:33PM EST | 68.00 | 0.04 | 0.01 | 0.27 | -0.01 | -20.00% | 2 | 59 | 80.08% |
| ON231215P00069000 | 2023-12-11 12:15PM EST | 69.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 10 | 300 | 53.13% |
| ON231215P00070000 | 2023-12-11 3:34PM EST | 70.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 45 | 3,494 | 50.00% |
| ON231215P00071000 | 2023-12-11 3:19PM EST | 71.00 | 0.04 | 0.01 | 0.04 | -0.11 | -73.33% | 6 | 208 | 48.83% |
| ON231215P00072000 | 2023-12-11 11:32AM EST | 72.00 | 0.08 | 0.01 | 0.10 | -0.19 | -70.37% | 20 | 490 | 51.56% |
| ON231215P00073000 | 2023-12-11 1:53PM EST | 73.00 | 0.09 | 0.03 | 0.09 | -0.29 | -76.32% | 693 | 882 | 44.53% |
| ON231215P00074000 | 2023-12-11 2:45PM EST | 74.00 | 0.12 | 0.09 | 0.12 | -0.45 | -78.95% | 51 | 217 | 41.41% |
| ON231215P00075000 | 2023-12-11 3:08PM EST | 75.00 | 0.18 | 0.16 | 0.19 | -0.74 | -80.43% | 78 | 619 | 39.65% |
| ON231215P00076000 | 2023-12-11 3:58PM EST | 76.00 | 0.30 | 0.29 | 0.32 | -1.04 | -77.61% | 75 | 461 | 39.06% |
| ON231215P00077000 | 2023-12-11 3:57PM EST | 77.00 | 0.51 | 0.48 | 0.52 | -1.34 | -72.43% | 705 | 109 | 38.53% |
| ON231215P00078000 | 2023-12-11 3:58PM EST | 78.00 | 0.79 | 0.77 | 0.81 | -1.79 | -69.38% | 1,170 | 48 | 38.09% |
| ON231215P00079000 | 2023-12-11 3:36PM EST | 79.00 | 1.17 | 1.16 | 1.21 | -5.58 | -82.67% | 101 | 1 | 37.89% |
| ON231215P00080000 | 2023-12-11 3:23PM EST | 80.00 | 1.59 | 1.68 | 1.74 | -2.41 | -60.25% | 363 | 711 | 38.18% |
| ON231215P00081000 | 2023-12-11 3:27PM EST | 81.00 | 2.26 | 2.31 | 2.37 | -3.09 | -57.76% | 33 | 1 | 38.18% |
| ON231215P00085000 | 2023-12-11 11:13AM EST | 85.00 | 6.15 | 5.60 | 5.80 | -7.00 | -53.23% | 1 | 26 | 45.02% |
| ON231215P00090000 | 2023-12-06 3:20PM EST | 90.00 | 16.30 | 10.50 | 10.70 | 0.00 | - | 160 | 49 | 61.33% |
| ON231215P00095000 | 2023-11-30 2:52PM EST | 95.00 | 23.30 | 15.50 | 15.65 | 0.00 | - | 23 | 14 | 73.44% |
| ON231215P00096000 | 2023-12-06 9:46AM EST | 96.00 | 22.30 | 16.35 | 16.75 | 0.00 | - | 1 | 0 | 92.38% |
| ON231215P00100000 | 2023-10-30 1:43PM EST | 100.00 | 33.45 | 28.20 | 28.55 | 0.00 | - | 5 | 0 | 387.26% |
| ON231215P00105000 | 2023-11-08 3:06PM EST | 105.00 | 38.93 | 28.65 | 29.10 | 0.00 | - | 1 | 0 | 280.96% |
| ON231215P00110000 | 2023-10-23 2:58PM EST | 110.00 | 26.55 | 40.85 | 41.70 | 0.00 | - | 1 | 0 | 528.03% |
| ON231215P00115000 | 2023-10-24 2:54PM EST | 115.00 | 30.00 | 45.95 | 47.25 | 0.00 | - | - | 0 | 563.82% |
| ON231215P00125000 | 2023-09-13 11:23AM EST | 125.00 | 27.00 | 35.65 | 36.20 | 0.00 | - | - | 0 | 0.00% |
| ON231215P00130000 | 2023-08-03 2:50PM EST | 130.00 | 28.65 | 30.45 | 30.95 | 0.00 | - | - | 0 | 0.00% |
| ON231215P00150000 | 2023-10-23 2:47PM EST | 150.00 | 66.20 | 80.40 | 81.70 | 0.00 | - | - | 0 | 693.70% |
| ON231215P00160000 | 2023-11-16 3:55PM EST | 160.00 | 90.60 | 79.60 | 81.25 | 0.00 | - | - | 0 | 335.74% |
