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
73.55-2.06 (-2.72%)
收市:04:00PM EDT
73.55 0.00 (0.00%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2024年4月5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
ON240405C000620002024-03-25 12:00PM EDT62.0012.4011.4012.700.00-1194.14%
ON240405C000650002024-03-05 4:33PM EDT65.0011.998.359.700.00-2273.24%
ON240405C000680002024-03-14 10:11AM EDT68.0011.005.606.000.00-1252.54%
ON240405C000690002024-03-27 11:27AM EDT69.005.704.655.000.00-2445.80%
ON240405C000700002024-03-28 1:25PM EDT70.004.413.905.85-1.44-24.62%12064.75%
ON240405C000710002024-03-28 10:45AM EDT71.003.253.053.25-1.35-29.35%32839.26%
ON240405C000720002024-03-28 3:19PM EDT72.002.492.382.63-1.11-30.83%363940.63%
ON240405C000730002024-03-28 3:53PM EDT73.001.751.781.84-1.35-43.55%793735.79%
ON240405C000740002024-03-28 3:59PM EDT74.001.351.281.35-1.30-49.06%20417835.91%
ON240405C000750002024-03-28 3:54PM EDT75.000.870.880.95-1.12-56.28%17513335.79%
ON240405C000760002024-03-28 3:59PM EDT76.000.610.580.64-0.66-51.97%28011035.55%
ON240405C000770002024-03-28 3:58PM EDT77.000.400.360.43-0.80-66.67%16415235.89%
ON240405C000780002024-03-28 3:57PM EDT78.000.240.230.28-0.61-71.76%6920036.13%
ON240405C000790002024-03-28 3:58PM EDT79.000.160.140.17-0.43-72.88%6220136.04%
ON240405C000800002024-03-28 3:55PM EDT80.000.110.100.11-0.26-70.27%243,79536.72%
ON240405C000810002024-03-28 1:29PM EDT81.000.100.030.08-0.21-67.74%115838.28%
ON240405C000820002024-03-28 1:50PM EDT82.000.060.020.06-0.10-62.50%66940.04%
ON240405C000830002024-03-27 12:59PM EDT83.000.140.020.050.00-54442.19%
ON240405C000840002024-03-25 2:30PM EDT84.000.170.010.230.00-116453.52%
ON240405C000850002024-03-28 3:24PM EDT85.000.030.010.04-0.05-62.50%154547.27%
ON240405C000860002024-03-22 12:13PM EDT86.000.180.000.280.00-3962.70%
ON240405C000870002024-03-25 2:47PM EDT87.000.070.010.300.00-41567.58%
ON240405C000880002024-03-28 3:57PM EDT88.000.090.000.09-0.01-10.00%15957.81%
ON240405C000890002024-03-08 12:35PM EDT89.001.470.000.270.00-1372.85%
ON240405C000900002024-03-28 11:11AM EDT90.000.020.010.24-0.02-50.00%32275.20%
ON240405C000910002024-03-14 2:05PM EDT91.000.300.000.420.00-1186.52%
ON240405C000920002024-03-22 2:45PM EDT92.000.050.000.420.00-5590.04%
ON240405C000950002024-03-28 3:58PM EDT95.000.020.000.03-0.01-33.33%46867.97%
ON240405C001000002024-03-28 2:50PM EDT100.000.010.001.27-0.04-80.00%4768145.41%
ON240405C001050002024-03-21 3:17PM EDT105.000.040.000.050.00-5416596.09%
認沽盤範圍2024年4月5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
ON240405P000450002024-03-11 9:30AM EDT45.000.040.002.130.00-11261.23%
ON240405P000550002024-03-25 10:35AM EDT55.000.050.001.270.00-11150.39%
ON240405P000600002024-03-22 12:02PM EDT60.000.280.000.050.00-101060.94%
ON240405P000630002024-03-26 12:18PM EDT63.000.050.000.290.00-1264.65%
ON240405P000640002024-03-22 3:05PM EDT64.000.050.000.090.00-3553.91%
ON240405P000650002024-03-28 3:57PM EDT65.000.050.020.08+0.03+150.00%11695447.85%
ON240405P000660002024-03-28 3:16PM EDT66.000.040.010.10-0.09-69.23%205,45044.92%
ON240405P000670002024-03-28 3:25PM EDT67.000.060.030.09+0.01+20.00%11448838.87%
ON240405P000680002024-03-28 3:52PM EDT68.000.090.090.13-0.03-25.00%3261,09636.91%
ON240405P000690002024-03-28 3:37PM EDT69.000.180.180.22+0.07+63.64%9110936.33%
ON240405P000700002024-03-28 3:57PM EDT70.000.330.300.35+0.09+37.50%1,71715835.45%
ON240405P000710002024-03-28 3:57PM EDT71.000.560.510.56+0.31+124.00%1577935.25%
ON240405P000720002024-03-28 3:54PM EDT72.000.800.800.82+0.38+90.48%21414934.13%
ON240405P000730002024-03-28 3:59PM EDT73.001.181.161.20+0.55+87.30%20254833.69%
ON240405P000740002024-03-28 3:57PM EDT74.001.741.601.73+0.54+45.00%68729034.28%
ON240405P000750002024-03-28 3:59PM EDT75.002.252.202.32+0.93+70.45%5031,56133.84%
ON240405P000760002024-03-28 3:46PM EDT76.002.802.893.05+0.97+53.01%14113334.47%
ON240405P000770002024-03-28 3:59PM EDT77.003.763.654.80+1.33+54.73%35172461.57%
ON240405P000780002024-03-28 3:21PM EDT78.004.454.504.70+1.35+43.55%2311234.96%
ON240405P000790002024-03-28 12:35PM EDT79.004.855.405.70-0.30-5.83%1511440.04%
ON240405P000800002024-03-28 11:16AM EDT80.005.646.306.75+0.63+12.57%619547.27%
ON240405P000810002024-03-27 12:25PM EDT81.006.707.157.700.00-13449.61%
ON240405P000820002024-03-28 3:11PM EDT82.008.508.058.80+1.30+18.06%31359.18%
ON240405P000830002024-03-15 3:39PM EDT83.008.249.159.750.00-141261.23%
ON240405P000840002024-03-25 11:05AM EDT84.009.9310.0010.750.00-6065.63%
ON240405P000850002024-03-27 3:16PM EDT85.009.7410.3511.750.00-1169.82%
ON240405P000940002024-03-26 1:02PM EDT94.0020.7019.7520.750.00-11103.91%
ON240405P001000002024-03-08 10:49AM EDT100.0018.0024.6028.050.00-100187.40%