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
92.95-1.10 (-1.17%)
收市:04:00PM EDT
93.89 +0.94 (+1.01%)
收市後: 07:46PM EDT
價內期權
認購期權範圍2023年10月6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
ON231006C000770002023-09-27 12:09PM EDT77.0013.9015.6016.600.00-1184.18%
ON231006C000800002023-09-19 3:08PM EDT80.0013.9012.9013.400.00-15774.12%
ON231006C000810002023-08-31 3:48PM EDT81.0018.4411.8512.550.00--172.66%
ON231006C000840002023-09-28 12:45PM EDT84.0011.2210.1510.55+11.22-50100.44%
ON231006C000850002023-09-29 3:46PM EDT85.008.158.058.60+0.65+8.67%11958.30%
ON231006C000860002023-09-26 2:11PM EDT86.005.707.057.650.00-131253.71%
ON231006C000870002023-09-26 3:50PM EDT87.004.636.306.550.00-201450.88%
ON231006C000880002023-09-29 9:46AM EDT88.006.205.455.75+1.55+33.33%112850.49%
ON231006C000890002023-09-29 2:09PM EDT89.005.024.654.85+1.42+39.44%11250.93%
ON231006C000900002023-09-29 3:01PM EDT90.004.643.854.05-0.81-14.86%110248.68%
ON231006C000910002023-09-29 3:51PM EDT91.003.553.203.35-0.60-14.46%36847.66%
ON231006C000920002023-09-29 3:51PM EDT92.002.882.582.66-0.37-11.38%2314245.51%
ON231006C000930002023-09-29 3:57PM EDT93.002.082.042.13-0.89-29.97%885245.31%
ON231006C000940002023-09-29 3:28PM EDT94.001.721.551.62-0.66-27.73%5710743.99%
ON231006C000950002023-09-29 3:59PM EDT95.001.191.161.24-0.68-36.36%87233743.85%
ON231006C000960002023-09-29 3:23PM EDT96.001.000.850.90-0.55-35.48%10216643.02%
ON231006C000970002023-09-29 3:38PM EDT97.000.620.600.64-0.48-43.64%629942.48%
ON231006C000980002023-09-29 3:59PM EDT98.000.420.420.47-0.42-50.00%7738342.87%
ON231006C000990002023-09-29 3:41PM EDT99.000.280.280.32-0.36-56.25%859642.48%
ON231006C001000002023-09-29 2:40PM EDT100.000.230.180.24-0.33-58.93%679043.56%
ON231006C001010002023-09-29 3:06PM EDT101.000.160.120.16-0.14-46.67%118443.36%
ON231006C001020002023-09-29 12:44PM EDT102.000.110.080.10-0.10-47.62%1421142.77%
ON231006C001030002023-09-29 3:02PM EDT103.000.080.050.07-0.07-46.67%4331243.56%
ON231006C001040002023-09-28 1:38PM EDT104.000.140.040.060.00-11145.70%
ON231006C001050002023-09-29 10:04AM EDT105.000.110.020.06+0.03+37.50%112248.83%
ON231006C001060002023-09-29 2:36PM EDT106.000.020.020.03-0.15-88.24%6246.88%
ON231006C001070002023-09-28 2:12PM EDT107.000.060.010.030.00-11249.61%
ON231006C001080002023-09-29 3:02PM EDT108.000.020.000.03-0.14-87.50%201152.34%
ON231006C001090002023-09-27 2:06PM EDT109.000.030.000.030.00-110750.78%
ON231006C001100002023-09-27 1:49PM EDT110.000.030.000.020.00-103850.78%
ON231006C001110002023-09-28 10:45AM EDT111.000.020.000.030.00-111755.47%
ON231006C001150002023-09-25 9:46AM EDT115.000.010.000.030.00-11265.63%
ON231006C001200002023-09-06 12:29PM EDT120.000.180.000.030.00-1176.56%
ON231006C001250002023-09-25 12:35PM EDT125.000.020.000.030.00-1187.50%
認沽盤範圍2023年10月6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
ON231006P000500002023-09-28 2:19PM EDT50.000.010.000.010.00-14162.50%
ON231006P000600002023-09-22 2:20PM EDT60.000.010.000.010.00--2115.63%
ON231006P000750002023-09-29 9:43AM EDT75.000.060.000.030.00-11067.19%
ON231006P000780002023-09-26 1:35PM EDT78.000.110.000.030.00--256.25%
ON231006P000790002023-09-28 10:00AM EDT79.000.050.020.18+0.05-1069.14%
ON231006P000800002023-09-29 1:02PM EDT80.000.030.020.05-0.16-84.21%11454.69%
ON231006P000810002023-09-22 9:42AM EDT81.000.250.030.110.00-1456.64%
ON231006P000820002023-08-29 3:23PM EDT82.000.470.050.160.00--456.25%
ON231006P000830002023-09-29 3:49PM EDT83.000.090.070.12-0.36-80.00%211050.78%
ON231006P000840002023-09-27 3:08PM EDT84.000.290.090.190.00-1005550.20%
ON231006P000850002023-09-29 3:21PM EDT85.000.150.160.19-0.03-16.67%251,02348.73%
ON231006P000860002023-09-29 3:40PM EDT86.000.230.230.28-0.07-23.33%243248.44%
ON231006P000870002023-09-29 3:36PM EDT87.000.330.330.38-0.06-15.38%24085347.27%
ON231006P000880002023-09-29 3:40PM EDT88.000.440.470.53-0.09-16.98%125446.68%
ON231006P000890002023-09-29 2:31PM EDT89.000.610.640.71-0.15-19.74%1316345.70%
ON231006P000900002023-09-29 3:57PM EDT90.000.870.880.92+0.01+1.16%7218844.24%
ON231006P000910002023-09-29 3:27PM EDT91.001.101.161.22+0.04+3.77%238143.56%
ON231006P000920002023-09-29 3:25PM EDT92.001.411.531.59-0.10-6.62%3815242.92%
ON231006P000930002023-09-29 3:57PM EDT93.001.981.962.04+0.20+11.24%408142.38%
ON231006P000940002023-09-29 3:35PM EDT94.002.462.512.57+0.26+11.82%4117041.85%
ON231006P000950002023-09-29 3:51PM EDT95.002.813.053.20+0.09+3.31%826941.85%
ON231006P000960002023-09-29 1:44PM EDT96.003.273.703.95-0.01-0.30%82543.02%
ON231006P000970002023-09-29 3:53PM EDT97.004.104.454.70-1.35-24.77%262742.77%
ON231006P000980002023-09-27 3:16PM EDT98.006.155.255.500.00-445342.24%
ON231006P000990002023-09-28 1:13PM EDT99.004.406.106.40-0.75-14.56%16543.65%
ON231006P001000002023-09-20 2:11PM EDT100.006.456.957.40+0.40+6.61%1948.34%
ON231006P001010002023-09-29 1:41PM EDT101.007.328.008.40-0.88-10.73%1552.93%
ON231006P001020002023-09-29 2:04PM EDT102.008.658.809.45+0.78+9.91%484859.47%
ON231006P001040002023-09-25 11:43AM EDT104.009.6510.8511.500.00-1052.15%
ON231006P001050002023-09-26 3:54PM EDT105.0014.9511.8012.650.00--059.38%
ON231006P001080002023-09-27 3:54PM EDT108.0016.1014.8515.600.00-1069.92%
ON231006P001250002023-09-20 2:11PM EDT125.0030.3031.7532.500.00--0105.86%