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
76.14+0.30 (+0.40%)
收市:04:00PM EST
76.13 -0.01 (-0.01%)
收市後: 05:49PM EST
價內期權
認購期權範圍2023年12月8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
ON231208C000450002023-11-15 1:13PM EST45.0026.3530.3531.600.00--1632.81%
ON231208C000490002023-12-07 10:16AM EST49.0025.6325.8027.500.00-54517.97%
ON231208C000495002023-12-01 2:26PM EST49.5024.4826.4026.900.00-102306.25%
ON231208C000500002023-12-01 11:36AM EST50.0023.0125.9026.350.00-101448.44%
ON231208C000520002023-11-28 3:54PM EST52.0016.9523.6524.350.00-23412.50%
ON231208C000540002023-11-09 2:49PM EST54.0011.1521.5022.600.00--1444.92%
ON231208C000550002023-11-14 9:35AM EST55.0015.0020.7021.500.00-521402.34%
ON231208C000590002023-11-29 10:34AM EST59.0013.8516.4517.550.00--6341.02%
ON231208C000600002023-12-08 3:13PM EST60.0016.0915.4516.35+2.19+15.76%511278.13%
ON231208C000610002023-11-29 2:12PM EST61.0015.1014.8015.30+4.00+36.04%15248.44%
ON231208C000620002023-11-20 3:19PM EST62.008.8813.6514.700.00-11181.25%
ON231208C000630002023-11-02 12:14PM EST63.006.0011.1511.350.00-560.00%
ON231208C000640002023-11-29 10:44AM EST64.009.1810.3012.300.00-35203.13%
ON231208C000650002023-11-29 9:36AM EST65.006.8210.9011.800.00-420199.80%
ON231208C000660002023-12-04 10:58AM EST66.0010.339.5510.40+4.39+73.91%343194.14%
ON231208C000670002023-12-04 11:47AM EST67.005.877.559.300.00-1250158.98%
ON231208C000680002023-12-06 12:52PM EST68.008.297.908.35+2.47+42.44%245153.91%
ON231208C000690002023-12-08 3:02PM EST69.007.156.907.55+1.05+17.21%1393112.89%
ON231208C000700002023-12-08 3:41PM EST70.006.195.706.75+0.39+6.72%6025599.22%
ON231208C000710002023-12-08 2:50PM EST71.005.403.305.75+0.58+12.03%34156151.95%
ON231208C000720002023-12-08 3:45PM EST72.004.212.254.50+0.14+3.44%36285108.40%
ON231208C000730002023-12-08 3:48PM EST73.003.152.843.35+0.07+2.27%6424474.80%
ON231208C000740002023-12-08 3:30PM EST74.002.151.792.31+0.13+6.44%369453.52%
ON231208C000750002023-12-08 3:47PM EST75.001.200.921.34-0.13-9.77%751,12338.48%
ON231208C000760002023-12-08 3:47PM EST76.000.190.000.40-0.56-74.67%16517220.51%
ON231208C000770002023-12-08 3:05PM EST77.000.020.000.06-0.31-93.94%13728120.31%
ON231208C000780002023-12-08 2:07PM EST78.000.010.000.01-0.12-92.31%344724.22%
ON231208C000790002023-12-08 11:49AM EST79.000.010.000.07-0.07-87.50%797749.61%
ON231208C000800002023-12-08 12:45PM EST80.000.140.000.13+0.11+366.67%4820560.94%
ON231208C000810002023-12-04 10:37AM EST81.000.100.000.10+0.07+233.33%203068.75%
ON231208C000820002023-12-08 3:13PM EST82.000.070.000.25+0.04+133.33%52496.48%
ON231208C000830002023-10-27 2:32PM EST83.006.500.000.580.00-11133.59%
ON231208C000850002023-12-05 9:30AM EST85.000.010.000.100.00-4963110.16%
ON231208C000870002023-11-27 3:55PM EST87.000.020.000.750.00-10195.31%
ON231208C000880002023-11-29 11:25AM EST88.000.020.000.750.00--4207.23%
ON231208C000920002023-12-05 9:40AM EST92.000.050.000.750.00--1251.95%
ON231208C000930002023-11-21 3:55PM EST93.000.050.000.750.00--1262.70%
ON231208C001000002023-10-27 10:10AM EST100.001.160.000.410.00-20293.75%
ON231208C001050002023-10-30 9:25AM EST105.000.060.000.000.00-1050.00%
認沽盤範圍2023年12月8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
ON231208P000450002023-11-22 3:34PM EST45.000.030.000.020.00--1362.50%
ON231208P000455002023-12-04 11:52AM EST45.500.010.000.340.00--2515.63%
ON231208P000465002023-12-05 9:40AM EST46.500.050.000.460.00--1522.66%
ON231208P000540002023-11-15 3:18PM EST54.000.080.000.510.00-33392.19%
ON231208P000550002023-11-13 10:32AM EST55.000.160.000.340.00-134346.88%
ON231208P000560002023-11-06 2:05PM EST56.000.380.000.040.00-612240.63%
ON231208P000570002023-11-14 2:12PM EST57.000.100.000.020.00-1717212.50%
ON231208P000580002023-11-24 10:59AM EST58.000.030.000.650.00-211340.63%
ON231208P000590002023-11-27 10:10AM EST59.000.050.000.030.00-111196.88%
ON231208P000600002023-11-29 9:30AM EST60.000.260.000.010.00-125162.50%
ON231208P000610002023-11-30 10:21AM EST61.000.040.000.420.00-292,739262.50%
ON231208P000620002023-12-08 11:21AM EST62.000.010.000.58-0.04-80.00%19264.84%
ON231208P000630002023-12-07 3:34PM EST63.000.010.000.040.00-2301156.25%
ON231208P000640002023-12-07 9:44AM EST64.000.010.000.170.00-2613180.47%
ON231208P000650002023-12-06 10:38AM EST65.000.020.000.340.00-11,087191.02%
ON231208P000660002023-12-04 3:34PM EST66.000.010.000.18-0.03-75.00%5828154.69%
ON231208P000670002023-12-08 9:45AM EST67.000.020.000.02+0.01+100.00%51,047101.56%
ON231208P000680002023-12-07 3:47PM EST68.000.010.000.020.00-191490.63%
ON231208P000690002023-12-07 3:02PM EST69.000.010.000.030.00-2432684.38%
ON231208P000700002023-12-08 10:12AM EST70.000.030.000.42-0.01-25.00%2224122.85%
ON231208P000710002023-12-08 12:46PM EST71.000.010.000.55-0.02-66.67%4168115.82%
ON231208P000720002023-12-08 3:08PM EST72.000.030.000.65-0.01-25.00%19140104.69%
ON231208P000730002023-12-08 11:34AM EST73.000.020.000.18-0.05-71.43%464658.79%
ON231208P000740002023-12-08 2:56PM EST74.000.010.000.34-0.16-94.12%510553.52%
ON231208P000750002023-12-08 12:51PM EST75.000.010.000.43-0.34-97.14%7914556.15%
ON231208P000760002023-12-07 3:51PM EST76.000.77--0.00---0.00%
ON231208P000770002023-12-08 3:50PM EST77.000.840.671.10-0.62-42.47%423535.65%
ON231208P000780002023-12-06 12:30PM EST78.004.171.513.850.00-10798.05%
ON231208P000790002023-11-28 10:44AM EST79.0010.002.703.050.00--165.23%
ON231208P000800002023-12-04 3:38PM EST80.007.323.704.450.00-3083.01%
ON231208P000810002023-12-07 12:20PM EST81.005.55--0.00---0.00%
ON231208P000820002023-12-08 11:23AM EST82.005.305.606.15-4.70-47.00%1065.63%
ON231208P000830002023-12-08 11:23AM EST83.006.306.657.35-4.70-42.73%10110.94%
ON231208P000840002023-12-08 11:23AM EST84.007.307.308.15-13.50-64.90%10146.48%
ON231208P000850002023-10-31 9:50AM EST85.0020.5213.5014.000.00-10513.48%
ON231208P000930002023-11-30 9:59AM EST93.0021.5016.5017.100.00-30237.89%
ON231208P000950002023-12-06 3:54PM EST95.0021.5518.6519.300.00--0224.22%