香港股市 將在 32 分鐘 開市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
78.82-2.53 (-3.11%)
收市價: 04:00PM EDT
79.13 +0.31 (+0.39%)
收市後: 07:59PM EDT
價內期權
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
ON230324C000500002023-02-23 12:49PM EDT50.0026.8928.4529.150.00--1367.19%
ON230324C000550002023-03-16 1:50PM EDT55.0024.5523.4524.200.00-13168.75%
ON230324C000560002023-03-17 11:31AM EDT56.0022.4722.4023.250.00-20162.50%
ON230324C000600002023-03-17 3:34PM EDT60.0018.2118.4019.250.00-130131.25%
ON230324C000630002023-02-27 4:23PM EDT63.0015.3015.4516.150.00-20205.08%
ON230324C000650002023-03-20 11:09AM EDT65.0014.1213.4514.250.00-38117.97%
ON230324C000670002023-03-17 11:44AM EDT67.0011.2211.5012.200.00-12101.56%
ON230324C000680002023-03-13 11:12AM EDT68.0013.1010.5011.15+2.65+25.36%8175.00%
ON230324C000690002023-03-22 2:36PM EDT69.0012.109.5010.50+2.10+21.00%35118.16%
ON230324C000700002023-03-21 10:19AM EDT70.0011.908.509.500.00-334108.01%
ON230324C000710002023-03-21 12:59PM EDT71.009.907.558.550.00-20103.91%
ON230324C000720002023-03-17 2:45PM EDT72.006.596.507.450.00-283084.38%
ON230324C000730002023-03-22 11:04AM EDT73.008.255.656.65+2.10+34.15%14491.41%
ON230324C000740002023-03-17 2:38PM EDT74.005.044.655.500.00-32073.63%
ON230324C000750002023-03-21 1:27PM EDT75.006.243.904.800.00-129781.25%
ON230324C000760002023-03-22 3:26PM EDT76.005.222.843.45+1.06+25.48%112955.37%
ON230324C000770002023-03-22 4:00PM EDT77.002.402.072.84-2.63-52.29%1728758.89%
ON230324C000780002023-03-22 3:26PM EDT78.002.001.512.52-1.95-49.37%559367.87%
ON230324C000790002023-03-22 3:51PM EDT79.002.050.981.87-1.40-40.58%2064.94%
ON230324C000800002023-03-22 3:53PM EDT80.001.000.740.87-1.62-61.83%4076055.96%
ON230324C000810002023-03-22 3:51PM EDT81.000.800.360.68-1.04-56.52%9830656.64%
ON230324C000820002023-03-22 3:53PM EDT82.000.390.230.31-1.03-72.54%27727553.81%
ON230324C000830002023-03-22 3:53PM EDT83.000.210.100.17-0.72-77.42%11427552.54%
ON230324C000840002023-03-22 3:53PM EDT84.000.130.060.12-0.63-82.89%10227355.86%
ON230324C000850002023-03-22 3:53PM EDT85.000.090.030.10-0.37-80.43%28264059.77%
ON230324C000860002023-03-22 3:52PM EDT86.000.050.020.09-0.27-84.37%488364.84%
ON230324C000870002023-03-22 4:00PM EDT87.000.030.000.09-0.13-81.25%3234469.53%
ON230324C000880002023-03-21 3:59PM EDT88.000.080.000.110.00-714178.91%
ON230324C000890002023-03-20 10:08AM EDT89.000.070.000.170.00-45292.19%
ON230324C000900002023-03-22 9:51AM EDT90.000.030.000.10-0.02-40.00%2610690.63%
ON230324C000910002023-03-16 2:37PM EDT91.000.170.000.170.00-1556105.47%
ON230324C000920002023-03-20 2:07PM EDT92.000.100.000.170.00-50111.72%
ON230324C000930002023-03-08 4:48PM EDT93.000.450.000.170.00-22118.36%
ON230324C000940002023-03-14 12:14PM EDT94.000.120.000.170.00-1118124.61%
ON230324C000950002023-03-15 12:10PM EDT95.000.050.000.170.00-1126130.47%
ON230324C000990002023-03-15 11:44AM EDT99.000.020.000.170.00-50153.91%
ON230324C001000002023-03-08 4:49PM EDT100.000.110.000.050.00-7163134.38%
ON230324C001050002023-03-21 11:56AM EDT105.000.020.000.170.00-10185.94%
ON230324C001100002023-03-15 12:42PM EDT110.000.010.000.050.00-16179.69%
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
ON230324P000500002023-03-15 12:32PM EDT50.000.010.000.010.00-162212.50%
ON230324P000550002023-03-16 11:52AM EDT55.000.100.000.040.00--0195.31%
ON230324P000600002023-03-16 10:12AM EDT60.000.050.000.040.00-141153.13%
ON230324P000630002023-03-17 9:57AM EDT63.000.050.000.040.00-1013128.13%
ON230324P000640002023-03-20 1:28PM EDT64.000.010.000.040.00-170120.31%
ON230324P000650002023-03-20 11:31AM EDT65.000.040.000.090.00-168125.00%
ON230324P000660002023-03-21 3:55PM EDT66.000.020.000.100.00-35,010118.36%
ON230324P000670002023-03-21 10:58AM EDT67.000.050.010.060.00-10103.91%
ON230324P000680002023-03-21 10:58AM EDT68.000.050.010.060.00-116995.31%
ON230324P000690002023-03-22 3:49PM EDT69.000.050.020.05+0.02+66.67%210387.50%
ON230324P000700002023-03-22 12:49PM EDT70.000.050.030.050.00-4926781.25%
ON230324P000710002023-03-22 12:49PM EDT71.000.070.010.08-0.11-61.11%4863874.22%
ON230324P000720002023-03-21 3:16PM EDT72.000.070.010.100.00-12067.97%
ON230324P000730002023-03-22 11:37AM EDT73.000.060.070.15-0.02-25.00%1134368.56%
ON230324P000740002023-03-22 3:53PM EDT74.000.120.140.22+0.01+9.09%1940566.80%
ON230324P000750002023-03-22 3:56PM EDT75.000.250.230.34+0.09+56.25%2688764.65%
ON230324P000760002023-03-22 3:56PM EDT76.000.440.370.52+0.20+83.33%245362.79%
ON230324P000770002023-03-22 3:59PM EDT77.000.750.620.75+0.38+102.70%2881,51361.43%
ON230324P000780002023-03-22 3:53PM EDT78.000.930.921.16+0.37+66.07%14248761.04%
ON230324P000790002023-03-22 3:46PM EDT79.000.891.371.65+0.11+14.10%719760.84%
ON230324P000800002023-03-22 3:59PM EDT80.001.971.912.25+0.93+89.42%132060.25%
ON230324P000810002023-03-22 4:00PM EDT81.002.802.592.99+1.36+94.44%661,76561.33%
ON230324P000820002023-03-22 3:36PM EDT82.002.153.303.75+0.15+7.50%814958.79%
ON230324P000830002023-03-22 3:31PM EDT83.002.483.904.65-0.11-4.25%1318777.83%
ON230324P000840002023-03-22 11:15AM EDT84.003.255.105.55-0.40-10.96%85062.50%
ON230324P000850002023-03-22 2:36PM EDT85.004.155.806.90+0.23+5.87%709073.83%
ON230324P000860002023-03-21 11:38AM EDT86.005.306.957.550.00-52267.97%
ON230324P000870002023-03-22 11:15AM EDT87.005.858.058.90-1.25-17.61%350103.52%
ON230324P000880002023-03-22 3:20PM EDT88.007.057.908.20+0.55+8.46%-80.00%
ON230324P000890002023-03-22 3:28PM EDT89.007.709.9010.60-1.15-12.99%2689.06%
ON230324P000900002023-02-21 3:57PM EDT90.0011.1910.8511.600.00-10089.06%
ON230324P000910002023-03-15 2:21PM EDT91.0013.8511.9012.600.00-2823101.95%
ON230324P000920002023-03-13 12:00PM EDT92.0013.8612.8013.600.00--090.63%
ON230324P000930002023-02-09 11:27AM EDT93.008.8514.3515.050.00--1174.22%
ON230324P000950002023-03-13 11:02AM EDT95.0017.6015.8016.550.00--3174.61%
ON230324P000960002023-03-15 10:24AM EDT96.0018.3516.9517.600.00--1139.06%
ON230324P001000002023-02-23 12:49PM EDT100.0023.3220.8521.600.00--1145.31%