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
73.55-2.06 (-2.72%)
收市:04:00PM EDT
73.55 0.00 (0.00%)
收市後: 07:58PM EDT
價內期權
拍板:80.00
認購期權範圍2024年4月5日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ON240405C000800002024-03-28 3:55PM EDT2024-04-050.110.100.11-0.26-70.27%243,79536.72%
ON240412C000800002024-03-28 3:24PM EDT2024-04-120.480.420.48-0.46-48.94%2912139.94%
ON240419C000800002024-03-28 3:59PM EDT2024-04-190.870.830.88-0.57-39.58%3002,39741.16%
ON240426C000800002024-03-28 3:25PM EDT2024-04-261.201.161.25-0.68-36.17%818341.63%
ON240503C000800002024-03-27 10:15AM EDT2024-05-032.502.073.150.00-6754.27%
ON240517C000800002024-03-28 12:24PM EDT2024-05-173.112.762.88-0.34-9.86%1961148.74%
ON240621C000800002024-03-28 3:06PM EDT2024-06-214.053.954.10-0.95-19.00%1611,39046.45%
ON240719C000800002024-03-28 2:44PM EDT2024-07-194.954.804.95-0.74-13.01%565945.63%
ON240920C000800002024-03-28 1:47PM EDT2024-09-207.176.857.00-0.53-6.88%775846.74%
ON241018C000800002024-03-26 2:23PM EDT2024-10-187.857.557.750.00-309646.84%
ON241220C000800002024-03-28 10:44AM EDT2024-12-2010.109.409.55-0.25-2.42%6548.12%
ON250117C000800002024-03-28 2:22PM EDT2025-01-1710.009.9510.15-0.45-4.31%34,43648.05%
ON250620C000800002024-03-27 12:35PM EDT2025-06-2014.0013.1513.550.00-65749.43%
ON260116C000800002024-03-21 2:03PM EDT2026-01-1618.5016.6017.050.00-114749.80%
認沽盤範圍2024年4月5日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
ON240405P000800002024-03-28 11:16AM EDT2024-04-055.646.306.75+0.63+12.57%619547.27%
ON240412P000800002024-03-27 12:17PM EDT2024-04-126.196.606.900.00-1339.06%
ON240419P000800002024-03-27 12:30PM EDT2024-04-196.156.957.55-0.30-4.65%180345.19%
ON240426P000800002024-03-28 12:26PM EDT2024-04-266.987.157.65+0.57+8.89%102240.89%
ON240517P000800002024-03-28 3:06PM EDT2024-05-178.758.658.80+0.35+4.17%3013443.46%
ON240621P000800002024-03-28 11:07AM EDT2024-06-219.229.509.75+0.52+5.98%101,05140.55%
ON240719P000800002024-03-28 11:25AM EDT2024-07-199.6010.1010.25+0.25+2.67%41,44738.39%
ON240920P000800002024-03-27 1:42PM EDT2024-09-2010.8511.5011.700.00-831,76738.08%
ON241018P000800002024-03-18 3:50PM EDT2024-10-1812.1011.8512.200.00-10012737.68%
ON241220P000800002024-03-27 3:38PM EDT2024-12-2012.3013.2013.450.00-22722737.96%
ON250117P000800002024-03-25 3:36PM EDT2025-01-1713.6513.5013.700.00-61,27537.07%
ON250620P000800002024-03-22 11:22AM EDT2025-06-2015.2515.4515.750.00-518536.37%
ON260116P000800002024-02-20 4:22PM EDT2026-01-1616.1716.4516.850.00-1,0011,27232.81%