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
市前：
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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON230324C00055000 | 2023-03-16 1:50PM EDT | 55.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ON230324C00056000 | 2023-03-17 11:31AM EDT | 56.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ON230324C00060000 | 2023-03-17 3:34PM EDT | 60.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON230324C00063000 | 2023-02-27 4:23PM EDT | 63.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ON230324C00065000 | 2023-03-17 3:59PM EDT | 65.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ON230324C00067000 | 2023-03-17 11:44AM EDT | 67.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ON230324C00068000 | 2023-03-13 11:12AM EDT | 68.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON230324C00069000 | 2023-03-17 10:34AM EDT | 69.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ON230324C00070000 | 2023-03-15 12:01PM EDT | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| ON230324C00071000 | 2023-03-17 10:45AM EDT | 71.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 0.00% |
| ON230324C00072000 | 2023-03-17 2:45PM EDT | 72.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| ON230324C00073000 | 2023-03-17 12:06PM EDT | 73.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 29 | 44 | 0.00% |
| ON230324C00074000 | 2023-03-17 2:38PM EDT | 74.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 32 | 41 | 0.00% |
| ON230324C00075000 | 2023-03-17 3:58PM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 47 | 86 | 0.00% |
| ON230324C00076000 | 2023-03-17 3:47PM EDT | 76.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 43 | 129 | 0.00% |
| ON230324C00077000 | 2023-03-17 3:54PM EDT | 77.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 81 | 348 | 0.00% |
| ON230324C00078000 | 2023-03-17 3:53PM EDT | 78.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 165 | 581 | 0.00% |
| ON230324C00079000 | 2023-03-17 3:50PM EDT | 79.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 48 | 504 | 3.13% |
| ON230324C00080000 | 2023-03-17 3:55PM EDT | 80.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 171 | 772 | 6.25% |
| ON230324C00081000 | 2023-03-17 3:17PM EDT | 81.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 40 | 217 | 6.25% |
| ON230324C00082000 | 2023-03-17 3:51PM EDT | 82.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 157 | 12.50% |
| ON230324C00083000 | 2023-03-17 3:46PM EDT | 83.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 47 | 210 | 12.50% |
| ON230324C00084000 | 2023-03-17 2:51PM EDT | 84.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 45 | 146 | 12.50% |
| ON230324C00085000 | 2023-03-17 3:54PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 44 | 634 | 12.50% |
| ON230324C00086000 | 2023-03-17 3:38PM EDT | 86.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 25.00% |
| ON230324C00087000 | 2023-03-17 3:38PM EDT | 87.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 311 | 25.00% |
| ON230324C00088000 | 2023-03-17 3:19PM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 62 | 108 | 25.00% |
| ON230324C00089000 | 2023-03-17 12:55PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 25.00% |
| ON230324C00090000 | 2023-03-17 3:25PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 25.00% |
| ON230324C00091000 | 2023-03-16 2:37PM EDT | 91.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 25.00% |
| ON230324C00092000 | 2023-03-15 10:29AM EDT | 92.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 25.00% |
| ON230324C00093000 | 2023-03-08 4:48PM EDT | 93.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ON230324C00094000 | 2023-03-14 12:14PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 25.00% |
| ON230324C00095000 | 2023-03-15 12:10PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 50.00% |
| ON230324C00099000 | 2023-03-15 11:44AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ON230324C00100000 | 2023-03-08 4:49PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 163 | 50.00% |
| ON230324C00105000 | 2023-02-24 4:32PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 50.00% |
| ON230324C00110000 | 2023-03-15 12:42PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| ON230324P00055000 | 2023-03-16 11:52AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ON230324P00060000 | 2023-03-16 10:12AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| ON230324P00063000 | 2023-03-17 9:57AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| ON230324P00064000 | 2023-03-17 9:48AM EDT | 64.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| ON230324P00065000 | 2023-03-15 11:50AM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| ON230324P00066000 | 2023-03-15 3:01PM EDT | 66.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 5,012 | 25.00% |
| ON230324P00067000 | 2023-03-16 12:26PM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 192 | 252 | 25.00% |
| ON230324P00068000 | 2023-03-17 3:09PM EDT | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 25.00% |
| ON230324P00069000 | 2023-03-17 3:57PM EDT | 69.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 25.00% |
| ON230324P00070000 | 2023-03-17 3:55PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 234 | 25.00% |
| ON230324P00071000 | 2023-03-17 3:03PM EDT | 71.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 108 | 612 | 25.00% |
| ON230324P00072000 | 2023-03-17 3:52PM EDT | 72.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 83 | 195 | 12.50% |
| ON230324P00073000 | 2023-03-17 3:47PM EDT | 73.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 186 | 307 | 12.50% |
| ON230324P00074000 | 2023-03-17 3:45PM EDT | 74.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 64 | 91 | 12.50% |
| ON230324P00075000 | 2023-03-17 3:47PM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 72 | 624 | 12.50% |
| ON230324P00076000 | 2023-03-17 3:44PM EDT | 76.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 220 | 6.25% |
| ON230324P00077000 | 2023-03-17 3:49PM EDT | 77.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 17 | 1,446 | 3.13% |
| ON230324P00078000 | 2023-03-17 3:56PM EDT | 78.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 46 | 464 | 0.78% |
| ON230324P00079000 | 2023-03-17 3:27PM EDT | 79.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 149 | 245 | 0.00% |
| ON230324P00080000 | 2023-03-17 3:54PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 55 | 632 | 0.00% |
| ON230324P00081000 | 2023-03-17 3:54PM EDT | 81.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 59 | 262 | 0.00% |
| ON230324P00082000 | 2023-03-17 3:17PM EDT | 82.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 148 | 0.00% |
| ON230324P00083000 | 2023-03-17 3:55PM EDT | 83.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 103 | 0.00% |
| ON230324P00084000 | 2023-03-17 12:31PM EDT | 84.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 0.00% |
| ON230324P00085000 | 2023-03-17 1:07PM EDT | 85.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 62 | 81 | 0.00% |
| ON230324P00086000 | 2023-03-16 10:04AM EDT | 86.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 80 | 21 | 0.00% |
| ON230324P00087000 | 2023-03-17 2:00PM EDT | 87.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ON230324P00088000 | 2023-02-08 10:41AM EDT | 88.00 | 6.50 | 7.90 | 8.20 | 0.00 | - | - | 8 | 0.00% |
| ON230324P00089000 | 2023-03-14 3:50PM EDT | 89.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ON230324P00090000 | 2023-02-21 3:57PM EDT | 90.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| ON230324P00091000 | 2023-03-15 2:21PM EDT | 91.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 0.00% |
| ON230324P00092000 | 2023-03-13 12:00PM EDT | 92.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ON230324P00093000 | 2023-02-09 11:27AM EDT | 93.00 | 8.85 | 14.35 | 15.05 | 0.00 | - | - | 1 | 101.37% |
| ON230324P00095000 | 2023-03-13 11:02AM EDT | 95.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ON230324P00096000 | 2023-03-15 10:24AM EDT | 96.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON230324P00100000 | 2023-02-23 12:49PM EDT | 100.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
