香港股市 將在 4 小時 3 分鐘 開市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
79.40+3.26 (+4.28%)
收市:04:00PM EST
79.14 -0.26 (-0.33%)
收市後: 04:23PM EST
價內期權
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
ON231215C000350002023-12-08 10:56AM EST35.0042.2344.3045.150.00--5386.72%
ON231215C000400002023-12-08 10:56AM EST40.0037.2538.8040.000.00-81050.00%
ON231215C000450002023-12-07 2:48PM EST45.0030.9734.4034.550.00-1010220.31%
ON231215C000500002023-11-30 10:15AM EST50.0021.7029.3529.700.00-124198.05%
ON231215C000520002023-11-29 9:42AM EST52.0020.4027.3027.950.00--1202.73%
ON231215C000530002023-11-29 9:42AM EST53.0019.4526.3026.550.00--1140.63%
ON231215C000540002023-11-29 10:10AM EST54.0018.6525.2525.550.00--150.00%
ON231215C000550002023-12-08 3:11PM EST55.0021.0624.4024.550.00-112149.22%
ON231215C000560002023-11-29 9:51AM EST56.0016.3023.4023.550.00--1142.97%
ON231215C000580002023-11-22 12:40PM EST58.0011.1521.3521.700.00--2141.41%
ON231215C000600002023-12-06 3:43PM EST60.0013.6519.4019.700.00-1,986130132.42%
ON231215C000640002023-12-11 1:22PM EST64.0015.8015.4015.55+5.75+57.21%1394.14%
ON231215C000650002023-12-11 1:22PM EST65.0014.6014.0514.55+3.35+29.78%1569599.90%
ON231215C000660002023-12-11 12:22PM EST66.0013.3013.4013.55+2.90+27.88%4582.42%
ON231215C000670002023-12-01 11:00AM EST67.005.9012.4012.650.00-52984.38%
ON231215C000680002023-12-11 11:40AM EST68.0010.8411.4011.55+6.14+130.64%41171.09%
ON231215C000690002023-12-08 1:53PM EST69.007.559.8010.600.00-123579.69%
ON231215C000700002023-12-11 3:55PM EST70.009.549.409.60+3.14+49.06%1,0423,08663.28%
ON231215C000710002023-12-11 2:24PM EST71.009.108.108.65+3.73+69.46%15357670.51%
ON231215C000720002023-12-11 10:10AM EST72.007.747.107.65+3.23+71.62%4938263.67%
ON231215C000730002023-12-11 1:55PM EST73.007.126.506.65+3.47+95.07%10927451.86%
ON231215C000740002023-12-11 1:40PM EST74.006.255.555.65+3.20+104.92%6935450.00%
ON231215C000750002023-12-11 3:33PM EST75.004.794.604.80+2.63+121.76%1,3166,11950.20%
ON231215C000760002023-12-11 3:34PM EST76.003.753.753.85+2.15+134.38%4335644.39%
ON231215C000770002023-12-11 3:30PM EST77.002.992.963.05+1.84+160.00%9515142.87%
ON231215C000780002023-12-11 3:58PM EST78.002.272.262.31+1.50+194.81%72326041.02%
ON231215C000790002023-12-11 3:56PM EST79.001.701.651.70+1.17+220.75%5707440.33%
ON231215C000800002023-12-11 3:58PM EST80.001.201.181.21+0.82+215.79%1,3161,16040.04%
ON231215C000810002023-12-11 3:58PM EST81.000.840.820.84+0.62+281.82%2955140.23%
ON231215C000820002023-12-11 2:11PM EST82.000.680.550.58+0.53+353.33%1021741.02%
ON231215C000830002023-12-11 3:22PM EST83.000.400.370.41+0.24+150.00%20112242.43%
ON231215C000840002023-12-11 3:21PM EST84.000.260.250.28+0.16+160.00%2611443.46%
ON231215C000850002023-12-11 3:50PM EST85.000.200.160.20+0.13+185.71%10050145.02%
ON231215C000880002023-11-20 11:48AM EST88.000.090.060.10+0.04+80.00%11050.39%
ON231215C000900002023-12-11 2:18PM EST90.000.040.040.07+0.01+33.33%7651855.27%
ON231215C000910002023-11-24 12:46PM EST91.000.030.010.090.00-202058.40%
ON231215C000950002023-12-11 12:19PM EST95.000.030.010.04+0.01+50.00%941,34866.41%
ON231215C001000002023-12-04 2:42PM EST100.000.010.000.020.00-692275.00%
ON231215C001050002023-11-29 11:17AM EST105.000.010.000.050.00-3535697.66%
ON231215C001100002023-11-29 9:49AM EST110.000.010.000.100.00-1713121.88%
ON231215C001150002023-11-22 3:50PM EST115.000.140.000.210.00-50244150.00%
ON231215C001200002023-12-07 2:54PM EST120.000.050.000.210.00-6763164.06%
ON231215C001250002023-12-11 9:30AM EST125.000.020.002.130.00-451270.51%
ON231215C001300002023-11-15 10:10AM EST130.000.040.002.130.00-6594287.01%
ON231215C001350002023-10-31 8:30AM EST135.000.050.000.000.00-1750.00%
ON231215C001400002023-09-25 11:32AM EST140.000.260.000.270.00-22221.09%
ON231215C001450002023-10-12 11:16AM EST145.000.050.000.750.00-20271.09%
ON231215C001500002023-11-13 9:46AM EST150.000.750.000.020.00-23184.38%
ON231215C001550002023-10-25 2:09PM EST155.000.150.000.410.00-20268.36%
ON231215C001600002023-09-25 11:31AM EST160.000.120.000.220.00-22256.25%
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
ON231215P000350002023-12-06 9:58AM EST35.000.030.000.030.00-25256.25%
ON231215P000400002023-12-11 9:30AM EST40.000.030.000.01+0.02+200.00%22193.75%
ON231215P000450002023-12-04 11:54AM EST45.000.020.000.010.00-1498162.50%
ON231215P000500002023-12-08 9:57AM EST50.000.030.000.010.00-32,862137.50%
ON231215P000550002023-12-08 3:35PM EST55.000.030.000.050.00-4983129.69%
ON231215P000570002023-12-01 9:30AM EST57.000.030.000.060.00-33120.31%
ON231215P000600002023-12-08 12:23PM EST60.000.040.000.020.00-21,59690.63%
ON231215P000610002023-12-05 12:31PM EST61.000.040.000.080.00-3122102.34%
ON231215P000620002023-11-30 1:00PM EST62.000.100.000.110.00-3191101.17%
ON231215P000630002023-12-08 9:35AM EST63.000.280.000.120.00-11396.88%
ON231215P000640002023-12-04 3:07PM EST64.000.090.000.150.00-3894.14%
ON231215P000650002023-12-11 2:35PM EST65.000.030.000.13+0.02+200.00%24,70886.33%
ON231215P000660002023-12-07 1:58PM EST66.000.280.000.190.00-211885.94%
ON231215P000670002023-12-11 9:58AM EST67.000.030.000.04-0.02-40.00%86863.28%
ON231215P000680002023-12-08 3:33PM EST68.000.040.010.27-0.01-20.00%25980.08%
ON231215P000690002023-12-11 12:15PM EST69.000.030.000.04-0.04-57.14%1030053.13%
ON231215P000700002023-12-11 3:34PM EST70.000.030.020.03-0.06-66.67%453,49450.00%
ON231215P000710002023-12-11 3:19PM EST71.000.040.010.04-0.11-73.33%620848.83%
ON231215P000720002023-12-11 11:32AM EST72.000.080.010.10-0.19-70.37%2049051.56%
ON231215P000730002023-12-11 1:53PM EST73.000.090.030.09-0.29-76.32%69388244.53%
ON231215P000740002023-12-11 2:45PM EST74.000.120.090.12-0.45-78.95%5121741.41%
ON231215P000750002023-12-11 3:08PM EST75.000.180.160.19-0.74-80.43%7861939.65%
ON231215P000760002023-12-11 3:58PM EST76.000.300.290.32-1.04-77.61%7546139.06%
ON231215P000770002023-12-11 3:57PM EST77.000.510.480.52-1.34-72.43%70510938.53%
ON231215P000780002023-12-11 3:58PM EST78.000.790.770.81-1.79-69.38%1,1704838.09%
ON231215P000790002023-12-11 3:36PM EST79.001.171.161.21-5.58-82.67%101137.89%
ON231215P000800002023-12-11 3:23PM EST80.001.591.681.74-2.41-60.25%36371138.18%
ON231215P000810002023-12-11 3:27PM EST81.002.262.312.37-3.09-57.76%33138.18%
ON231215P000850002023-12-11 11:13AM EST85.006.155.605.80-7.00-53.23%12645.02%
ON231215P000900002023-12-06 3:20PM EST90.0016.3010.5010.700.00-1604961.33%
ON231215P000950002023-11-30 2:52PM EST95.0023.3015.5015.650.00-231473.44%
ON231215P000960002023-12-06 9:46AM EST96.0022.3016.3516.750.00-1092.38%
ON231215P001000002023-10-30 1:43PM EST100.0033.4528.2028.550.00-50387.26%
ON231215P001050002023-11-08 3:06PM EST105.0038.9328.6529.100.00-10280.96%
ON231215P001100002023-10-23 2:58PM EST110.0026.5540.8541.700.00-10528.03%
ON231215P001150002023-10-24 2:54PM EST115.0030.0045.9547.250.00--0563.82%
ON231215P001250002023-09-13 11:23AM EST125.0027.0035.6536.200.00--00.00%
ON231215P001300002023-08-03 2:50PM EST130.0028.6530.4530.950.00--00.00%
ON231215P001500002023-10-23 2:47PM EST150.0066.2080.4081.700.00--0693.70%
ON231215P001600002023-11-16 3:55PM EST160.0090.6079.6081.250.00--0335.74%