香港股市 將在 4 小時 41 分鐘 開市

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
80.97+2.15 (+2.73%)
收市價: 04:00PM EDT
80.65 -0.32 (-0.40%)
收市後: 04:35PM 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 EDT50.0026.8930.7531.250.00--1265.63%
ON230324C000550002023-03-23 12:41PM EDT55.0026.8525.6526.35+2.30+9.37%23218.75%
ON230324C000560002023-03-23 9:51AM EDT56.0025.4424.7025.20+2.97+13.22%22285.16%
ON230324C000600002023-03-17 3:34PM EDT60.0018.2120.6521.300.00-130143.75%
ON230324C000630002023-02-27 4:23PM EDT63.0015.3017.6518.400.00-24160.94%
ON230324C000650002023-03-23 2:21PM EDT65.0015.3015.7016.20+1.18+8.36%18185.16%
ON230324C000670002023-03-23 9:44AM EDT67.0014.4213.6514.30+3.20+28.52%1293.75%
ON230324C000680002023-03-22 2:36PM EDT68.0013.1012.8013.350.00-89131.64%
ON230324C000690002023-03-22 2:36PM EDT69.0012.1011.6512.300.00-3881.25%
ON230324C000700002023-03-21 10:19AM EDT70.0011.9010.5011.400.00-334156.05%
ON230324C000710002023-03-23 10:26AM EDT71.0010.869.6510.45+0.96+9.70%104798.83%
ON230324C000720002023-03-23 11:43AM EDT72.0010.468.709.30+3.87+58.73%23076.56%
ON230324C000730002023-03-23 11:39AM EDT73.009.657.758.25+1.40+16.97%104368.75%
ON230324C000740002023-03-17 2:38PM EDT74.005.046.707.250.00-324197.07%
ON230324C000750002023-03-23 2:25PM EDT75.005.155.756.25-1.09-17.47%159753.13%
ON230324C000760002023-03-23 12:56PM EDT76.003.604.755.25-1.62-31.03%2312875.39%
ON230324C000770002023-03-23 12:40PM EDT77.004.963.854.40+2.56+106.67%6529853.71%
ON230324C000780002023-03-23 3:50PM EDT78.003.152.643.35+1.15+57.50%30559059.18%
ON230324C000790002023-03-23 3:56PM EDT79.002.502.162.59+0.45+21.95%15753758.79%
ON230324C000800002023-03-23 3:53PM EDT80.001.651.471.74+0.65+65.00%12075050.20%
ON230324C000810002023-03-23 3:59PM EDT81.001.090.921.09+0.29+36.25%5732546.19%
ON230324C000820002023-03-23 3:51PM EDT82.000.600.460.63+0.21+53.85%14633444.34%
ON230324C000830002023-03-23 3:52PM EDT83.000.350.250.35+0.14+66.67%14232644.34%
ON230324C000840002023-03-23 3:13PM EDT84.000.070.110.19-0.06-46.15%11922945.22%
ON230324C000850002023-03-23 3:54PM EDT85.000.070.050.10-0.02-22.22%15463346.29%
ON230324C000860002023-03-23 3:46PM EDT86.000.040.030.08-0.01-20.00%168251.95%
ON230324C000870002023-03-23 2:48PM EDT87.000.030.010.040.00-834452.34%
ON230324C000880002023-03-23 2:39PM EDT88.000.020.000.02-0.06-75.00%614153.13%
ON230324C000890002023-03-20 10:08AM EDT89.000.070.000.030.00-45256.25%
ON230324C000900002023-03-22 9:51AM EDT90.000.030.000.030.00-268062.50%
ON230324C000910002023-03-16 2:37PM EDT91.000.170.000.060.00-155675.00%
ON230324C000920002023-03-23 2:21PM EDT92.000.010.000.06-0.09-90.00%58080.47%
ON230324C000930002023-03-08 4:48PM EDT93.000.450.000.160.00-22100.78%
ON230324C000940002023-03-14 12:14PM EDT94.000.120.000.130.00-1118103.52%
ON230324C000950002023-03-15 12:10PM EDT95.000.050.000.030.00-112689.06%
ON230324C000990002023-03-15 11:44AM EDT99.000.020.000.030.00-50109.38%
ON230324C001000002023-03-08 4:49PM EDT100.000.110.000.030.00-7163114.06%
ON230324C001050002023-03-21 11:56AM EDT105.000.020.000.030.00-170137.50%
ON230324C001100002023-03-15 12:42PM EDT110.000.010.000.030.00-16157.81%
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
ON230324P000500002023-03-15 12:32PM EDT50.000.010.000.020.00-162237.50%
ON230324P000550002023-03-16 11:52AM EDT55.000.100.000.160.00--1249.22%
ON230324P000600002023-03-16 10:12AM EDT60.000.050.000.080.00-141180.47%
ON230324P000630002023-03-17 9:57AM EDT63.000.050.000.020.00-1013131.25%
ON230324P000640002023-03-20 1:28PM EDT64.000.010.000.080.00-170145.31%
ON230324P000650002023-03-20 11:31AM EDT65.000.040.000.020.00-168115.63%
ON230324P000660002023-03-21 3:55PM EDT66.000.020.000.030.00-35,010112.50%
ON230324P000670002023-03-23 1:31PM EDT67.000.020.000.03-0.03-60.00%177252106.25%
ON230324P000680002023-03-23 12:04PM EDT68.000.020.000.03-0.03-60.00%816998.44%
ON230324P000690002023-03-23 12:03PM EDT69.000.010.000.03-0.04-80.00%5110390.63%
ON230324P000700002023-03-23 3:26PM EDT70.000.030.000.04-0.02-40.00%526987.50%
ON230324P000710002023-03-23 1:13PM EDT71.000.030.010.03-0.04-57.14%9159079.69%
ON230324P000720002023-03-23 11:08AM EDT72.000.030.000.03-0.04-57.14%7720469.53%
ON230324P000730002023-03-23 10:14AM EDT73.000.030.010.03-0.03-50.00%7434464.84%
ON230324P000740002023-03-23 2:17PM EDT74.000.040.010.07-0.08-66.67%740564.06%
ON230324P000750002023-03-23 3:42PM EDT75.000.090.010.07-0.16-64.00%41388655.86%
ON230324P000760002023-03-23 2:39PM EDT76.000.160.020.09-0.28-63.64%3645250.78%
ON230324P000770002023-03-23 2:57PM EDT77.000.380.070.14-0.37-49.33%1291,55352.34%
ON230324P000780002023-03-23 2:48PM EDT78.000.230.160.27-0.70-75.27%59950252.05%
ON230324P000790002023-03-23 2:50PM EDT79.001.060.300.46+0.17+19.10%21219650.59%
ON230324P000800002023-03-23 3:50PM EDT80.000.680.550.68-1.29-65.48%15859146.19%
ON230324P000810002023-03-23 1:28PM EDT81.001.050.921.11-1.75-62.50%1,6701,78045.80%
ON230324P000820002023-03-23 3:16PM EDT82.002.411.452.05+0.26+12.09%5515361.43%
ON230324P000830002023-03-23 11:05AM EDT83.001.272.072.66-1.21-48.79%919858.69%
ON230324P000840002023-03-23 11:49AM EDT84.001.812.873.40-1.44-44.31%110857.03%
ON230324P000850002023-03-23 1:28PM EDT85.004.153.904.300.00-927161.04%
ON230324P000860002023-03-23 3:27PM EDT86.005.904.855.35+0.60+11.32%31250.39%
ON230324P000870002023-03-22 11:15AM EDT87.005.855.856.250.00-3075.39%
ON230324P000880002023-03-22 3:20PM EDT88.007.056.857.250.00--053.13%
ON230324P000890002023-03-22 3:28PM EDT89.007.707.658.400.00-20106.06%
ON230324P000900002023-02-21 3:57PM EDT90.0011.198.809.350.00-10073.44%
ON230324P000910002023-03-15 2:21PM EDT91.0013.859.7510.250.00-2822108.01%
ON230324P000920002023-03-13 12:00PM EDT92.0013.8610.8511.250.00--076.56%
ON230324P000930002023-02-09 11:27AM EDT93.008.8514.3515.050.00--1278.42%
ON230324P000950002023-03-13 11:02AM EDT95.0017.6013.7514.350.00--392.19%
ON230324P000960002023-03-15 10:24AM EDT96.0018.3514.6515.300.00--1150.59%
ON230324P001000002023-02-23 12:49PM EDT100.0023.3218.6019.250.00--1170.31%