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
收市後：
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 | 30.75 | 31.25 | 0.00 | - | - | 1 | 265.63% |
| ON230324C00055000 | 2023-03-23 12:41PM EDT | 55.00 | 26.85 | 25.65 | 26.35 | +2.30 | +9.37% | 2 | 3 | 218.75% |
| ON230324C00056000 | 2023-03-23 9:51AM EDT | 56.00 | 25.44 | 24.70 | 25.20 | +2.97 | +13.22% | 2 | 2 | 285.16% |
| ON230324C00060000 | 2023-03-17 3:34PM EDT | 60.00 | 18.21 | 20.65 | 21.30 | 0.00 | - | 13 | 0 | 143.75% |
| ON230324C00063000 | 2023-02-27 4:23PM EDT | 63.00 | 15.30 | 17.65 | 18.40 | 0.00 | - | 2 | 4 | 160.94% |
| ON230324C00065000 | 2023-03-23 2:21PM EDT | 65.00 | 15.30 | 15.70 | 16.20 | +1.18 | +8.36% | 1 | 8 | 185.16% |
| ON230324C00067000 | 2023-03-23 9:44AM EDT | 67.00 | 14.42 | 13.65 | 14.30 | +3.20 | +28.52% | 1 | 2 | 93.75% |
| ON230324C00068000 | 2023-03-22 2:36PM EDT | 68.00 | 13.10 | 12.80 | 13.35 | 0.00 | - | 8 | 9 | 131.64% |
| ON230324C00069000 | 2023-03-22 2:36PM EDT | 69.00 | 12.10 | 11.65 | 12.30 | 0.00 | - | 3 | 8 | 81.25% |
| ON230324C00070000 | 2023-03-21 10:19AM EDT | 70.00 | 11.90 | 10.50 | 11.40 | 0.00 | - | 3 | 34 | 156.05% |
| ON230324C00071000 | 2023-03-23 10:26AM EDT | 71.00 | 10.86 | 9.65 | 10.45 | +0.96 | +9.70% | 10 | 47 | 98.83% |
| ON230324C00072000 | 2023-03-23 11:43AM EDT | 72.00 | 10.46 | 8.70 | 9.30 | +3.87 | +58.73% | 2 | 30 | 76.56% |
| ON230324C00073000 | 2023-03-23 11:39AM EDT | 73.00 | 9.65 | 7.75 | 8.25 | +1.40 | +16.97% | 10 | 43 | 68.75% |
| ON230324C00074000 | 2023-03-17 2:38PM EDT | 74.00 | 5.04 | 6.70 | 7.25 | 0.00 | - | 32 | 41 | 97.07% |
| ON230324C00075000 | 2023-03-23 2:25PM EDT | 75.00 | 5.15 | 5.75 | 6.25 | -1.09 | -17.47% | 15 | 97 | 53.13% |
| ON230324C00076000 | 2023-03-23 12:56PM EDT | 76.00 | 3.60 | 4.75 | 5.25 | -1.62 | -31.03% | 23 | 128 | 75.39% |
| ON230324C00077000 | 2023-03-23 12:40PM EDT | 77.00 | 4.96 | 3.85 | 4.40 | +2.56 | +106.67% | 65 | 298 | 53.71% |
| ON230324C00078000 | 2023-03-23 3:50PM EDT | 78.00 | 3.15 | 2.64 | 3.35 | +1.15 | +57.50% | 305 | 590 | 59.18% |
| ON230324C00079000 | 2023-03-23 3:56PM EDT | 79.00 | 2.50 | 2.16 | 2.59 | +0.45 | +21.95% | 157 | 537 | 58.79% |
| ON230324C00080000 | 2023-03-23 3:53PM EDT | 80.00 | 1.65 | 1.47 | 1.74 | +0.65 | +65.00% | 120 | 750 | 50.20% |
| ON230324C00081000 | 2023-03-23 3:59PM EDT | 81.00 | 1.09 | 0.92 | 1.09 | +0.29 | +36.25% | 57 | 325 | 46.19% |
| ON230324C00082000 | 2023-03-23 3:51PM EDT | 82.00 | 0.60 | 0.46 | 0.63 | +0.21 | +53.85% | 146 | 334 | 44.34% |
| ON230324C00083000 | 2023-03-23 3:52PM EDT | 83.00 | 0.35 | 0.25 | 0.35 | +0.14 | +66.67% | 142 | 326 | 44.34% |
| ON230324C00084000 | 2023-03-23 3:13PM EDT | 84.00 | 0.07 | 0.11 | 0.19 | -0.06 | -46.15% | 119 | 229 | 45.22% |
| ON230324C00085000 | 2023-03-23 3:54PM EDT | 85.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 154 | 633 | 46.29% |
| ON230324C00086000 | 2023-03-23 3:46PM EDT | 86.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 16 | 82 | 51.95% |
| ON230324C00087000 | 2023-03-23 2:48PM EDT | 87.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 344 | 52.34% |
| ON230324C00088000 | 2023-03-23 2:39PM EDT | 88.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 6 | 141 | 53.13% |
| ON230324C00089000 | 2023-03-20 10:08AM EDT | 89.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 52 | 56.25% |
| ON230324C00090000 | 2023-03-22 9:51AM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 26 | 80 | 62.50% |
| ON230324C00091000 | 2023-03-16 2:37PM EDT | 91.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 15 | 56 | 75.00% |
| ON230324C00092000 | 2023-03-23 2:21PM EDT | 92.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 5 | 80 | 80.47% |
| ON230324C00093000 | 2023-03-08 4:48PM EDT | 93.00 | 0.45 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 100.78% |
| ON230324C00094000 | 2023-03-14 12:14PM EDT | 94.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 11 | 18 | 103.52% |
| ON230324C00095000 | 2023-03-15 12:10PM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 26 | 89.06% |
| ON230324C00099000 | 2023-03-15 11:44AM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 109.38% |
| ON230324C00100000 | 2023-03-08 4:49PM EDT | 100.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 7 | 163 | 114.06% |
| ON230324C00105000 | 2023-03-21 11:56AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 137.50% |
| ON230324C00110000 | 2023-03-15 12:42PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 157.81% |
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 | 0.02 | 0.00 | - | 1 | 62 | 237.50% |
| ON230324P00055000 | 2023-03-16 11:52AM EDT | 55.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 1 | 249.22% |
| ON230324P00060000 | 2023-03-16 10:12AM EDT | 60.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 41 | 180.47% |
| ON230324P00063000 | 2023-03-17 9:57AM EDT | 63.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 131.25% |
| ON230324P00064000 | 2023-03-20 1:28PM EDT | 64.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 70 | 145.31% |
| ON230324P00065000 | 2023-03-20 11:31AM EDT | 65.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 115.63% |
| ON230324P00066000 | 2023-03-21 3:55PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 5,010 | 112.50% |
| ON230324P00067000 | 2023-03-23 1:31PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 177 | 252 | 106.25% |
| ON230324P00068000 | 2023-03-23 12:04PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 8 | 169 | 98.44% |
| ON230324P00069000 | 2023-03-23 12:03PM EDT | 69.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 51 | 103 | 90.63% |
| ON230324P00070000 | 2023-03-23 3:26PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 5 | 269 | 87.50% |
| ON230324P00071000 | 2023-03-23 1:13PM EDT | 71.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 91 | 590 | 79.69% |
| ON230324P00072000 | 2023-03-23 11:08AM EDT | 72.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 77 | 204 | 69.53% |
| ON230324P00073000 | 2023-03-23 10:14AM EDT | 73.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 74 | 344 | 64.84% |
| ON230324P00074000 | 2023-03-23 2:17PM EDT | 74.00 | 0.04 | 0.01 | 0.07 | -0.08 | -66.67% | 7 | 405 | 64.06% |
| ON230324P00075000 | 2023-03-23 3:42PM EDT | 75.00 | 0.09 | 0.01 | 0.07 | -0.16 | -64.00% | 413 | 886 | 55.86% |
| ON230324P00076000 | 2023-03-23 2:39PM EDT | 76.00 | 0.16 | 0.02 | 0.09 | -0.28 | -63.64% | 36 | 452 | 50.78% |
| ON230324P00077000 | 2023-03-23 2:57PM EDT | 77.00 | 0.38 | 0.07 | 0.14 | -0.37 | -49.33% | 129 | 1,553 | 52.34% |
| ON230324P00078000 | 2023-03-23 2:48PM EDT | 78.00 | 0.23 | 0.16 | 0.27 | -0.70 | -75.27% | 599 | 502 | 52.05% |
| ON230324P00079000 | 2023-03-23 2:50PM EDT | 79.00 | 1.06 | 0.30 | 0.46 | +0.17 | +19.10% | 212 | 196 | 50.59% |
| ON230324P00080000 | 2023-03-23 3:50PM EDT | 80.00 | 0.68 | 0.55 | 0.68 | -1.29 | -65.48% | 158 | 591 | 46.19% |
| ON230324P00081000 | 2023-03-23 1:28PM EDT | 81.00 | 1.05 | 0.92 | 1.11 | -1.75 | -62.50% | 1,670 | 1,780 | 45.80% |
| ON230324P00082000 | 2023-03-23 3:16PM EDT | 82.00 | 2.41 | 1.45 | 2.05 | +0.26 | +12.09% | 55 | 153 | 61.43% |
| ON230324P00083000 | 2023-03-23 11:05AM EDT | 83.00 | 1.27 | 2.07 | 2.66 | -1.21 | -48.79% | 9 | 198 | 58.69% |
| ON230324P00084000 | 2023-03-23 11:49AM EDT | 84.00 | 1.81 | 2.87 | 3.40 | -1.44 | -44.31% | 1 | 108 | 57.03% |
| ON230324P00085000 | 2023-03-23 1:28PM EDT | 85.00 | 4.15 | 3.90 | 4.30 | 0.00 | - | 92 | 71 | 61.04% |
| ON230324P00086000 | 2023-03-23 3:27PM EDT | 86.00 | 5.90 | 4.85 | 5.35 | +0.60 | +11.32% | 3 | 12 | 50.39% |
| ON230324P00087000 | 2023-03-22 11:15AM EDT | 87.00 | 5.85 | 5.85 | 6.25 | 0.00 | - | 3 | 0 | 75.39% |
| ON230324P00088000 | 2023-03-22 3:20PM EDT | 88.00 | 7.05 | 6.85 | 7.25 | 0.00 | - | - | 0 | 53.13% |
| ON230324P00089000 | 2023-03-22 3:28PM EDT | 89.00 | 7.70 | 7.65 | 8.40 | 0.00 | - | 2 | 0 | 106.06% |
| ON230324P00090000 | 2023-02-21 3:57PM EDT | 90.00 | 11.19 | 8.80 | 9.35 | 0.00 | - | 10 | 0 | 73.44% |
| ON230324P00091000 | 2023-03-15 2:21PM EDT | 91.00 | 13.85 | 9.75 | 10.25 | 0.00 | - | 28 | 22 | 108.01% |
| ON230324P00092000 | 2023-03-13 12:00PM EDT | 92.00 | 13.86 | 10.85 | 11.25 | 0.00 | - | - | 0 | 76.56% |
| ON230324P00093000 | 2023-02-09 11:27AM EDT | 93.00 | 8.85 | 14.35 | 15.05 | 0.00 | - | - | 1 | 278.42% |
| ON230324P00095000 | 2023-03-13 11:02AM EDT | 95.00 | 17.60 | 13.75 | 14.35 | 0.00 | - | - | 3 | 92.19% |
| ON230324P00096000 | 2023-03-15 10:24AM EDT | 96.00 | 18.35 | 14.65 | 15.30 | 0.00 | - | - | 1 | 150.59% |
| ON230324P00100000 | 2023-02-23 12:49PM EDT | 100.00 | 23.32 | 18.60 | 19.25 | 0.00 | - | - | 1 | 170.31% |
