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 EST
收市後：
拍板:65.00
認購期權範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230203C00065000 | 2023-01-30 9:43AM EST | 2023-02-03 | 7.54 | 5.90 | 6.50 | -1.76 | -18.92% | 20 | 141 | 62.50% |
| ON230210C00065000 | 2023-01-30 12:12PM EST | 2023-02-10 | 7.25 | 7.05 | 7.30 | -2.77 | -27.64% | 12 | 102 | 70.90% |
| ON230217C00065000 | 2023-01-30 11:49AM EST | 2023-02-17 | 8.30 | 7.30 | 7.70 | -2.10 | -20.19% | 1 | 1,671 | 62.26% |
| ON230224C00065000 | 2023-01-27 12:24PM EST | 2023-02-24 | 10.40 | 7.65 | 8.00 | 0.00 | - | 1 | 76 | 58.35% |
| ON230303C00065000 | 2023-01-30 12:56PM EST | 2023-03-03 | 8.72 | 8.05 | 8.35 | +4.47 | +105.18% | 1 | 29 | 57.03% |
| ON230317C00065000 | 2023-01-26 2:52PM EST | 2023-03-17 | 10.85 | 8.65 | 8.90 | 0.00 | - | 11 | 92 | 54.32% |
| ON230421C00065000 | 2023-01-30 12:44PM EST | 2023-04-21 | 10.65 | 9.95 | 10.15 | -1.54 | -12.63% | 6 | 625 | 51.86% |
| ON230519C00065000 | 2023-01-30 9:36AM EST | 2023-05-19 | 12.42 | 11.15 | 11.40 | -1.23 | -9.01% | 3 | 142 | 53.52% |
| ON230616C00065000 | 2023-01-30 2:25PM EST | 2023-06-16 | 12.50 | 11.95 | 12.20 | -1.70 | -11.97% | 4 | 112 | 52.82% |
| ON230721C00065000 | 2023-01-26 10:54AM EST | 2023-07-21 | 13.27 | 12.80 | 13.20 | 0.00 | - | 10 | 25 | 52.36% |
| ON230915C00065000 | 2023-01-30 11:21AM EST | 2023-09-15 | 15.25 | 14.10 | 14.60 | -1.45 | -8.68% | 46 | 353 | 52.06% |
| ON240119C00065000 | 2023-01-30 2:24PM EST | 2024-01-19 | 17.58 | 16.80 | 17.30 | -1.62 | -8.44% | 11 | 911 | 52.36% |
| ON250117C00065000 | 2023-01-27 11:58AM EST | 2025-01-17 | 25.25 | 22.55 | 23.45 | 0.00 | - | 1 | 27 | 53.39% |
認沽盤範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230203P00065000 | 2023-01-30 2:56PM EST | 2023-02-03 | 0.13 | 0.16 | 0.20 | +0.06 | +85.71% | 24 | 197 | 62.50% |
| ON230210P00065000 | 2023-01-30 12:50PM EST | 2023-02-10 | 0.88 | 0.97 | 1.07 | +0.24 | +37.50% | 40 | 76 | 67.14% |
| ON230217P00065000 | 2023-01-30 3:55PM EST | 2023-02-17 | 1.34 | 1.32 | 1.41 | +0.52 | +63.41% | 34 | 1,772 | 59.86% |
| ON230224P00065000 | 2023-01-30 1:23PM EST | 2023-02-24 | 1.43 | 1.56 | 1.68 | -0.03 | -2.05% | 55 | 56 | 55.23% |
| ON230303P00065000 | 2023-01-30 12:56PM EST | 2023-03-03 | 1.67 | 1.80 | 1.92 | +0.32 | +23.70% | 2 | 31 | 52.39% |
| ON230310P00065000 | 2023-01-27 3:59PM EST | 2023-03-10 | 1.50 | 2.06 | 2.20 | 0.00 | - | 12 | 12 | 51.03% |
| ON230317P00065000 | 2023-01-30 3:45PM EST | 2023-03-17 | 2.33 | 2.34 | 2.42 | +0.66 | +39.52% | 34 | 74 | 50.42% |
| ON230421P00065000 | 2023-01-30 3:54PM EST | 2023-04-21 | 3.25 | 3.30 | 3.40 | +0.84 | +34.85% | 5 | 2,263 | 46.53% |
| ON230519P00065000 | 2023-01-30 10:12AM EST | 2023-05-19 | 3.80 | 4.30 | 4.40 | +0.35 | +10.14% | 1 | 770 | 47.39% |
| ON230616P00065000 | 2023-01-30 2:42PM EST | 2023-06-16 | 4.77 | 4.85 | 4.95 | +0.82 | +20.76% | 1 | 162 | 45.80% |
| ON230721P00065000 | 2023-01-25 3:54PM EST | 2023-07-21 | 5.45 | 5.35 | 5.60 | 0.00 | - | 13 | 28 | 44.58% |
| ON230915P00065000 | 2023-01-30 3:38PM EST | 2023-09-15 | 6.50 | 6.45 | 6.60 | +1.01 | +18.40% | 9 | 615 | 43.63% |
| ON240119P00065000 | 2023-01-26 2:26PM EST | 2024-01-19 | 7.69 | 8.10 | 8.30 | 0.00 | - | 19 | 2,150 | 41.69% |
| ON250117P00065000 | 2023-01-27 3:56PM EST | 2025-01-17 | 10.92 | 11.35 | 11.95 | 0.00 | - | 13 | 16 | 39.34% |
