香港股市 將在 7 小時 19 分鐘 開市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
71.67-1.99 (-2.69%)
市場開市。 截至 02:11PM EDT。
價內期權
認購期權範圍2024年5月31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
ON240531C000450002024-05-24 10:20AM EDT45.0028.2025.4028.050.00-11234.38%
ON240531C000590002024-05-28 2:25PM EDT59.0014.9012.6513.050.00-210134.38%
ON240531C000600002024-05-29 12:57PM EDT60.0011.9011.6512.15-0.95-7.39%510131.64%
ON240531C000610002024-05-29 12:00PM EDT61.0010.4510.6510.90-0.57-5.17%724103.91%
ON240531C000620002024-05-29 12:00PM EDT62.009.459.659.90-1.23-11.52%21194.92%
ON240531C000640002024-05-03 3:52PM EDT64.007.357.659.000.00-17126.27%
ON240531C000650002024-05-29 1:03PM EDT65.006.696.657.00-2.96-30.67%8711175.39%
ON240531C000660002024-05-24 1:36PM EDT66.006.655.656.900.00-1899.61%
ON240531C000670002024-05-29 1:21PM EDT67.004.504.705.70-1.10-19.64%11683.40%
ON240531C000680002024-05-28 1:54PM EDT68.003.553.804.30-2.90-44.96%14362.89%
ON240531C000690002024-05-29 11:47AM EDT69.002.722.943.05-0.78-22.29%103851.37%
ON240531C000700002024-05-29 11:33AM EDT70.001.902.082.17-1.66-46.63%1316144.92%
ON240531C000710002024-05-29 1:26PM EDT71.001.311.421.45-2.81-68.20%457042.09%
ON240531C000720002024-05-29 1:26PM EDT72.000.820.880.92-1.08-56.84%8313741.50%
ON240531C000730002024-05-29 12:30PM EDT73.000.450.510.56-0.87-65.91%7744442.09%
ON240531C000740002024-05-29 1:36PM EDT74.000.280.280.32-0.75-72.82%521,63342.58%
ON240531C000750002024-05-29 1:49PM EDT75.000.170.140.18-0.39-69.64%14066143.56%
ON240531C000760002024-05-29 12:58PM EDT76.000.070.060.10-0.26-78.79%13481444.92%
ON240531C000770002024-05-29 11:14AM EDT77.000.060.040.06-0.20-76.92%293,83746.88%
ON240531C000780002024-05-29 12:41PM EDT78.000.030.020.04-0.08-72.73%1773250.00%
ON240531C000790002024-05-29 9:50AM EDT79.000.040.010.07-0.13-76.47%414055.86%
ON240531C000800002024-05-29 9:36AM EDT80.000.030.020.03-0.03-50.00%319557.81%
ON240531C000810002024-05-28 3:47PM EDT81.000.040.010.140.00-84575.39%
ON240531C000820002024-05-23 10:16AM EDT82.000.070.010.110.00-10112978.13%
ON240531C000830002024-05-24 9:46AM EDT83.000.090.010.140.00-39687.11%
ON240531C000840002024-05-24 9:46AM EDT84.000.080.010.140.00-311892.97%
ON240531C000850002024-05-23 10:23AM EDT85.000.050.010.140.00-156298.44%
ON240531C000860002024-05-22 12:31PM EDT86.000.080.010.150.00--1105.08%
ON240531C000900002024-05-28 9:42AM EDT90.000.010.010.750.00-617169.92%
ON240531C001000002024-05-23 9:33AM EDT100.000.070.001.000.00-13240.04%
認沽盤範圍2024年5月31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
ON240531P000400002024-05-23 9:33AM EDT40.000.070.000.230.00--2314.84%
ON240531P000450002024-05-22 11:21AM EDT45.000.020.000.230.00-13257.81%
ON240531P000500002024-05-01 3:23PM EDT50.000.040.000.010.00-130137.50%
ON240531P000530002024-05-29 11:33AM EDT53.000.010.000.020.00-42123128.13%
ON240531P000540002024-05-28 9:34AM EDT54.000.010.000.020.00-1012120.31%
ON240531P000550002024-05-29 1:12PM EDT55.000.010.010.020.00-124118.75%
ON240531P000560002024-05-28 1:44PM EDT56.000.020.010.030.00-56115.63%
ON240531P000570002024-05-01 3:55PM EDT57.000.180.010.040.00-1011110.94%
ON240531P000580002024-05-13 3:48PM EDT58.000.040.010.040.00-5057103.13%
ON240531P000590002024-05-13 10:44AM EDT59.000.040.010.040.00-4713796.09%
ON240531P000600002024-05-16 2:40PM EDT60.000.030.011.000.00-334159.96%
ON240531P000610002024-05-28 10:33AM EDT61.000.060.011.000.00-312148.83%
ON240531P000620002024-05-23 1:49PM EDT62.000.060.010.140.00-14188.28%
ON240531P000630002024-05-24 3:17PM EDT63.000.030.010.140.00-28480.08%
ON240531P000640002024-05-24 12:04PM EDT64.000.030.010.150.00-235773.05%
ON240531P000650002024-05-23 2:38PM EDT65.000.080.010.160.00-116865.63%
ON240531P000660002024-05-23 3:52PM EDT66.000.120.020.080.00-9210951.56%
ON240531P000670002024-05-29 12:00PM EDT67.000.060.050.08+0.01+20.00%4116848.05%
ON240531P000680002024-05-28 10:33AM EDT68.000.130.090.13+0.02+18.18%3214544.73%
ON240531P000690002024-05-29 12:18PM EDT69.000.230.180.22+0.15+187.50%3155741.70%
ON240531P000700002024-05-29 1:33PM EDT70.000.410.350.38+0.19+86.36%11018139.06%
ON240531P000710002024-05-29 1:18PM EDT71.000.800.660.70+0.45+128.57%17844338.67%
ON240531P000720002024-05-29 11:41AM EDT72.001.381.131.17+0.70+102.94%15726738.28%
ON240531P000730002024-05-29 1:01PM EDT73.001.861.741.83+0.85+84.16%1022739.26%
ON240531P000740002024-05-29 12:51PM EDT74.002.512.492.65+1.07+74.31%2413042.29%
ON240531P000750002024-05-29 12:51PM EDT75.003.463.353.50+1.21+53.78%4815642.58%
ON240531P000760002024-05-28 1:57PM EDT76.002.203.754.400.00-213640.82%
ON240531P000770002024-05-29 10:42AM EDT77.005.325.155.40+2.72+104.62%11547.66%
ON240531P000780002024-05-23 10:34AM EDT78.004.306.056.800.00-101158.20%
ON240531P000790002024-05-23 10:34AM EDT79.005.257.107.500.00-2274.02%
ON240531P000800002024-05-29 1:01PM EDT80.008.407.958.40+3.10+58.49%21267.19%