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
78.28-2.22 (-2.76%)
收市價: 04:00PM EDT
78.59 +0.31 (+0.40%)
市前: 08:37AM 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 EDT50.0026.890.000.000.00--10.00%
ON230324C000550002023-03-16 1:50PM EDT55.0024.550.000.000.00-130.00%
ON230324C000560002023-03-17 11:31AM EDT56.0022.470.000.000.00-220.00%
ON230324C000600002023-03-17 3:34PM EDT60.0018.210.000.000.00-1300.00%
ON230324C000630002023-02-27 4:23PM EDT63.0015.300.000.000.00-240.00%
ON230324C000650002023-03-17 3:59PM EDT65.0013.470.000.000.00-480.00%
ON230324C000670002023-03-17 11:44AM EDT67.0011.220.000.000.00-120.00%
ON230324C000680002023-03-13 11:12AM EDT68.0010.450.000.000.00-110.00%
ON230324C000690002023-03-17 10:34AM EDT69.0010.000.000.000.00-150.00%
ON230324C000700002023-03-15 12:01PM EDT70.007.900.000.000.00-5370.00%
ON230324C000710002023-03-17 10:45AM EDT71.007.570.000.000.00-12470.00%
ON230324C000720002023-03-17 2:45PM EDT72.006.590.000.000.00-28300.00%
ON230324C000730002023-03-17 12:06PM EDT73.006.150.000.000.00-29440.00%
ON230324C000740002023-03-17 2:38PM EDT74.005.040.000.000.00-32410.00%
ON230324C000750002023-03-17 3:58PM EDT75.004.350.000.000.00-47860.00%
ON230324C000760002023-03-17 3:47PM EDT76.003.650.000.000.00-431290.00%
ON230324C000770002023-03-17 3:54PM EDT77.003.300.000.000.00-813480.00%
ON230324C000780002023-03-17 3:53PM EDT78.002.760.000.000.00-1655810.00%
ON230324C000790002023-03-17 3:50PM EDT79.002.050.000.000.00-485043.13%
ON230324C000800002023-03-17 3:55PM EDT80.001.700.000.000.00-1717726.25%
ON230324C000810002023-03-17 3:17PM EDT81.001.250.000.000.00-402176.25%
ON230324C000820002023-03-17 3:51PM EDT82.000.950.000.000.00-5015712.50%
ON230324C000830002023-03-17 3:46PM EDT83.000.630.000.000.00-4721012.50%
ON230324C000840002023-03-17 2:51PM EDT84.000.440.000.000.00-4514612.50%
ON230324C000850002023-03-17 3:54PM EDT85.000.370.000.000.00-4463412.50%
ON230324C000860002023-03-17 3:38PM EDT86.000.230.000.000.00-66325.00%
ON230324C000870002023-03-17 3:38PM EDT87.000.170.000.000.00-731125.00%
ON230324C000880002023-03-17 3:19PM EDT88.000.120.000.000.00-6210825.00%
ON230324C000890002023-03-17 12:55PM EDT89.000.100.000.000.00-35225.00%
ON230324C000900002023-03-17 3:25PM EDT90.000.080.000.000.00-2010625.00%
ON230324C000910002023-03-16 2:37PM EDT91.000.170.000.000.00-155625.00%
ON230324C000920002023-03-15 10:29AM EDT92.000.230.000.000.00-107725.00%
ON230324C000930002023-03-08 4:48PM EDT93.000.450.000.000.00-2225.00%
ON230324C000940002023-03-14 12:14PM EDT94.000.120.000.000.00-111825.00%
ON230324C000950002023-03-15 12:10PM EDT95.000.050.000.000.00-112650.00%
ON230324C000990002023-03-15 11:44AM EDT99.000.020.000.000.00-5050.00%
ON230324C001000002023-03-08 4:49PM EDT100.000.110.000.000.00-716350.00%
ON230324C001050002023-02-24 4:32PM EDT105.000.030.000.000.00-216950.00%
ON230324C001100002023-03-15 12:42PM EDT110.000.010.000.000.00-1650.00%
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
ON230324P000500002023-03-15 12:32PM EDT50.000.010.000.000.00-16250.00%
ON230324P000550002023-03-16 11:52AM EDT55.000.100.000.000.00--150.00%
ON230324P000600002023-03-16 10:12AM EDT60.000.050.000.000.00-14150.00%
ON230324P000630002023-03-17 9:57AM EDT63.000.050.000.000.00-101350.00%
ON230324P000640002023-03-17 9:48AM EDT64.000.190.000.000.00-16950.00%
ON230324P000650002023-03-15 11:50AM EDT65.000.210.000.000.00-16850.00%
ON230324P000660002023-03-15 3:01PM EDT66.000.260.000.000.00-85,01225.00%
ON230324P000670002023-03-16 12:26PM EDT67.000.140.000.000.00-19225225.00%
ON230324P000680002023-03-17 3:09PM EDT68.000.210.000.000.00-416225.00%
ON230324P000690002023-03-17 3:57PM EDT69.000.250.000.000.00-67025.00%
ON230324P000700002023-03-17 3:55PM EDT70.000.320.000.000.00-1123425.00%
ON230324P000710002023-03-17 3:03PM EDT71.000.480.000.000.00-10861225.00%
ON230324P000720002023-03-17 3:52PM EDT72.000.520.000.000.00-8319512.50%
ON230324P000730002023-03-17 3:47PM EDT73.000.780.000.000.00-18630712.50%
ON230324P000740002023-03-17 3:45PM EDT74.000.950.000.000.00-649112.50%
ON230324P000750002023-03-17 3:47PM EDT75.001.250.000.000.00-7262412.50%
ON230324P000760002023-03-17 3:44PM EDT76.001.460.000.000.00-72206.25%
ON230324P000770002023-03-17 3:49PM EDT77.001.890.000.000.00-171,4463.13%
ON230324P000780002023-03-17 3:56PM EDT78.002.200.000.000.00-464640.78%
ON230324P000790002023-03-17 3:27PM EDT79.002.700.000.000.00-1492450.00%
ON230324P000800002023-03-17 3:54PM EDT80.003.150.000.000.00-556320.00%
ON230324P000810002023-03-17 3:54PM EDT81.003.750.000.000.00-592620.00%
ON230324P000820002023-03-17 3:17PM EDT82.004.500.000.000.00-71480.00%
ON230324P000830002023-03-17 3:55PM EDT83.005.200.000.000.00-111030.00%
ON230324P000840002023-03-17 12:31PM EDT84.005.730.000.000.00-20600.00%
ON230324P000850002023-03-17 1:07PM EDT85.006.610.000.000.00-62810.00%
ON230324P000860002023-03-16 10:04AM EDT86.008.350.000.000.00-80210.00%
ON230324P000870002023-03-17 2:00PM EDT87.008.500.000.000.00-1500.00%
ON230324P000880002023-02-08 10:41AM EDT88.006.507.908.200.00--80.00%
ON230324P000890002023-03-14 3:50PM EDT89.008.850.000.000.00-160.00%
ON230324P000900002023-02-21 3:57PM EDT90.0011.190.000.000.00-10150.00%
ON230324P000910002023-03-15 2:21PM EDT91.0013.850.000.000.00-28280.00%
ON230324P000920002023-03-13 12:00PM EDT92.0013.860.000.000.00--40.00%
ON230324P000930002023-02-09 11:27AM EDT93.008.8514.3515.050.00--1101.37%
ON230324P000950002023-03-13 11:02AM EDT95.0017.600.000.000.00--30.00%
ON230324P000960002023-03-15 10:24AM EDT96.0018.350.000.000.00--10.00%
ON230324P001000002023-02-23 12:49PM EDT100.0023.320.000.000.00--10.00%