ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權
2023年6月2日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.04 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 50.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 55.00 | 0.11 | 0.00 | - | 1 | 2,851 |
| 19.25 | 0.00 | - | 7 | 6 | 60.00 | 0.05 | 0.00 | - | 3 | 5,394 |
| 24.90 | 0.00 | - | - | 1 | 61.00 | - | - | - | - | - |
| 21.45 | +21.45 | - | 1 | 2 | 62.00 | 0.05 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 63.00 | 0.33 | 0.00 | - | 3 | 3 |
| 19.05 | +19.05 | - | - | 1 | 64.00 | 0.03 | 0.00 | - | 7 | 12 |
| 20.32 | +20.32 | - | 1 | 11 | 65.00 | 0.03 | 0.00 | - | 1 | 54 |
| 16.70 | 0.00 | - | 3 | 4 | 66.00 | 1.95 | 0.00 | - | 2 | 12 |
| 18.50 | +18.50 | - | 2 | 0 | 67.00 | 0.25 | 0.00 | - | 1 | 5 |
| 17.42 | +17.42 | - | 6 | 1 | 68.00 | 0.03 | -0.02 | -40.00% | 11 | 20 |
| 16.70 | +5.80 | +53.21% | 1 | 7 | 69.00 | 0.02 | -0.13 | -86.67% | 1 | 4 |
| 16.75 | +7.90 | +89.27% | 2 | 7 | 70.00 | 0.03 | -0.14 | -82.35% | 2 | 23 |
| 12.30 | -2.85 | -18.81% | 1 | 10 | 71.00 | 0.03 | -0.23 | -88.46% | 3 | 34 |
| 9.25 | 0.00 | - | 1 | 4 | 72.00 | 0.03 | -0.10 | -76.92% | 1 | 124 |
| 8.63 | 0.00 | - | 1 | 4 | 73.00 | 0.04 | -0.31 | -88.57% | 4 | 31 |
| 13.53 | +8.03 | +146.00% | 6 | 11 | 74.00 | 0.05 | -0.12 | -70.59% | 1 | 41 |
| 9.56 | 0.00 | - | 5 | 22 | 75.00 | 0.02 | -0.22 | -91.67% | 54 | 2,051 |
| 10.50 | +5.35 | +103.88% | 2 | 13 | 76.00 | 0.07 | -0.83 | -92.22% | 13 | 150 |
| 9.55 | +3.69 | +62.97% | 5 | 40 | 77.00 | 0.09 | -0.34 | -79.07% | 93 | 151 |
| 9.15 | +4.40 | +92.63% | 38 | 80 | 78.00 | 0.14 | -0.71 | -83.53% | 48 | 117 |
| 7.45 | +3.48 | +87.66% | 4 | 50 | 79.00 | 0.20 | -0.67 | -77.01% | 130 | 142 |
| 6.70 | +2.95 | +78.67% | 55 | 123 | 80.00 | 0.29 | -0.80 | -73.39% | 454 | 297 |
| 6.98 | +4.31 | +161.42% | 27 | 299 | 81.00 | 0.41 | -1.23 | -75.00% | 26 | 99 |
| 5.15 | +2.98 | +137.33% | 339 | 223 | 82.00 | 0.56 | -1.56 | -73.58% | 59 | 101 |
| 4.40 | +2.75 | +166.67% | 187 | 162 | 83.00 | 0.80 | -1.61 | -66.80% | 22 | 33 |
| 3.50 | +2.03 | +138.10% | 212 | 435 | 84.00 | 1.01 | -1.99 | -66.33% | 98 | 121 |
| 2.96 | +1.81 | +157.39% | 436 | 367 | 85.00 | 1.43 | -2.17 | -60.28% | 125 | 92 |
| 2.35 | +1.48 | +170.11% | 218 | 181 | 86.00 | 1.79 | -2.61 | -59.32% | 81 | 40 |
| 1.91 | +1.27 | +198.44% | 816 | 141 | 87.00 | 2.37 | -2.73 | -53.53% | 61 | 77 |
| 1.53 | +1.12 | +273.17% | 251 | 63 | 88.00 | 2.93 | -5.55 | -65.45% | 48 | 1 |
| 1.13 | +0.83 | +276.67% | 78 | 69 | 89.00 | 3.60 | -1.85 | -33.94% | 9 | 1 |
| 0.91 | +0.62 | +213.79% | 223 | 265 | 90.00 | 4.50 | -2.75 | -37.93% | 144 | 26 |
| 0.68 | +0.57 | +518.18% | 59 | 51 | 91.00 | 5.10 | +5.10 | - | 38 | 1 |
| 0.75 | +0.62 | +476.92% | 45 | 7 | 92.00 | 7.00 | -0.60 | -7.89% | 6 | 0 |
| 0.42 | +0.18 | +75.00% | 11 | 15 | 93.00 | 9.80 | +9.80 | - | 1 | 0 |
| 0.32 | +0.12 | +60.00% | 3 | 7 | 94.00 | - | - | - | - | - |
| 0.24 | +0.19 | +380.00% | 1,179 | 17 | 95.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 2 | 96.00 | 10.60 | +10.60 | - | 1 | 0 |
| 0.18 | 0.00 | - | 1 | 1 | 97.00 | 14.05 | +14.05 | - | - | 0 |
| 0.11 | +0.11 | - | 1 | 0 | 98.00 | 12.95 | +12.95 | - | - | 0 |
| 0.33 | 0.00 | - | - | 2 | 100.00 | 14.40 | -2.90 | -16.76% | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 1 | 105.00 | - | - | - | - | - |
