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
73.04-0.95 (-1.28%)
收市價: 04:00PM EST
72.98 -0.06 (-0.08%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年12月9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
ON221209C000560002022-11-23 11:29AM EST56.0018.4316.5017.300.00--3131.06%
ON221209C000580002022-12-02 9:30AM EST58.0014.0514.6015.30+6.10+76.73%11116.80%
ON221209C000590002022-11-11 2:46PM EST59.0017.5713.7014.300.00--0109.77%
ON221209C000600002022-11-23 11:50AM EST60.0014.3112.9013.300.00-1001477.73%
ON221209C000630002022-12-02 9:33AM EST63.009.679.9010.30-1.73-15.18%11260.94%
ON221209C000640002022-11-25 12:24PM EST64.0010.058.909.400.00-1362.11%
ON221209C000650002022-11-29 11:19AM EST65.005.608.008.400.00-81660.94%
ON221209C000660002022-11-30 9:51AM EST66.004.907.007.400.00-122954.59%
ON221209C000670002022-11-28 9:30AM EST67.005.506.106.400.00-81751.66%
ON221209C000680002022-12-02 12:14PM EST68.004.625.205.50+0.83+21.90%52250.49%
ON221209C000690002022-12-02 12:39PM EST69.003.494.304.60-2.14-38.01%64453.71%
ON221209C000700002022-12-02 2:54PM EST70.003.293.603.80-1.33-28.79%289852.15%
ON221209C000710002022-12-02 3:45PM EST71.002.702.803.00-1.15-29.87%465448.83%
ON221209C000720002022-12-02 3:27PM EST72.002.092.202.35-0.76-26.67%1057248.05%
ON221209C000730002022-12-02 3:06PM EST73.001.531.651.75-1.12-42.26%509546.34%
ON221209C000740002022-12-02 3:53PM EST74.001.151.151.30-1.05-47.73%11416346.24%
ON221209C000750002022-12-02 3:53PM EST75.000.770.800.90-0.78-50.32%18434645.02%
ON221209C000760002022-12-02 3:52PM EST76.000.500.500.60-0.75-60.00%22639444.14%
ON221209C000770002022-12-02 3:56PM EST77.000.350.300.40-0.55-61.11%12453944.09%
ON221209C000780002022-12-02 11:57AM EST78.000.200.150.30-0.44-68.75%166646.14%
ON221209C000790002022-12-02 3:52PM EST79.000.150.100.20-0.30-66.67%4938446.48%
ON221209C000800002022-12-02 3:34PM EST80.000.100.050.15-0.20-66.67%67648.44%
ON221209C000810002022-11-30 2:12PM EST81.000.150.000.750.00-323467.38%
ON221209C000820002022-11-29 12:49PM EST82.000.080.000.750.00-2472.85%
ON221209C000830002022-11-25 12:29PM EST83.000.200.000.750.00-11178.22%
ON221209C000850002022-11-23 10:33AM EST85.000.300.000.750.00-11188.48%
ON221209C000900002022-11-14 10:09AM EST90.000.550.000.050.00-1370.31%
ON221209C001000002022-11-23 2:56PM EST100.000.050.000.050.00--199.61%
認沽盤範圍2022年12月9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
ON221209P000400002022-12-02 10:21AM EST40.000.010.000.050.00-70569187.50%
ON221209P000450002022-11-29 1:30PM EST45.000.070.000.050.00-40190153.13%
ON221209P000500002022-11-28 2:24PM EST50.000.190.000.100.00-1192134.38%
ON221209P000510002022-11-14 11:07AM EST51.000.010.000.100.00-13128.13%
ON221209P000520002022-11-29 1:26PM EST52.000.050.000.100.00-112121.88%
ON221209P000530002022-11-09 2:22PM EST53.000.800.000.100.00-313115.63%
ON221209P000540002022-11-09 2:22PM EST54.000.950.000.100.00-36109.77%
ON221209P000550002022-12-01 11:25AM EST55.000.050.000.050.00-11794.53%
ON221209P000560002022-11-14 11:07AM EST56.000.750.000.100.00-1398.05%
ON221209P000570002022-11-23 9:30AM EST57.000.050.000.150.00-11098.44%
ON221209P000580002022-11-16 12:26PM EST58.000.500.000.200.00-11296.88%
ON221209P000590002022-11-29 3:44PM EST59.000.120.000.050.00-12273.44%
ON221209P000600002022-12-01 12:16PM EST60.000.050.000.050.00-510068.36%
ON221209P000610002022-11-28 2:25PM EST61.000.170.000.050.00-11363.28%
ON221209P000620002022-12-02 9:30AM EST62.000.050.000.05-0.26-83.87%95758.20%
ON221209P000630002022-11-30 2:52PM EST63.000.100.000.050.00-27653.13%
ON221209P000640002022-12-02 9:48AM EST64.000.150.000.10+0.05+50.00%82353.91%
ON221209P000650002022-12-02 2:29PM EST65.000.100.050.10-0.05-33.33%4511851.95%
ON221209P000660002022-12-02 3:43PM EST66.000.100.100.15-0.04-28.57%53513551.56%
ON221209P000670002022-12-02 3:59PM EST67.000.190.150.20-0.06-24.00%22422750.98%
ON221209P000680002022-12-02 3:46PM EST68.000.250.200.30-0.10-28.57%4216850.00%
ON221209P000690002022-12-02 3:26PM EST69.000.400.350.45-0.10-20.00%1915749.32%
ON221209P000700002022-12-02 3:56PM EST70.000.580.500.650.00-31821348.39%
ON221209P000710002022-12-02 3:53PM EST71.000.820.750.90-0.18-18.00%6114147.02%
ON221209P000720002022-12-02 3:12PM EST72.001.301.101.25+0.35+36.84%5313246.39%
ON221209P000730002022-12-02 3:59PM EST73.001.581.551.65+0.07+4.64%318844.73%
ON221209P000740002022-12-02 3:38PM EST74.002.402.052.20+0.56+30.43%139044.58%
ON221209P000750002022-12-02 3:10PM EST75.002.932.652.85+0.63+27.39%74244.73%
ON221209P000760002022-12-01 12:12PM EST76.003.403.303.600.00-32845.46%
ON221209P000770002022-11-18 1:32PM EST77.005.904.104.400.00-6645.70%
ON221209P000780002022-11-14 10:54AM EST78.004.805.005.300.00-3348.05%