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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230203C00070000 | 2023-01-30 3:54PM EST | 2023-02-03 | 2.53 | 2.27 | 2.43 | -2.32 | -47.84% | 37 | 363 | 54.49% |
| ON230210C00070000 | 2023-01-30 3:56PM EST | 2023-02-10 | 3.75 | 3.70 | 3.90 | -2.35 | -38.52% | 22 | 267 | 64.04% |
| ON230217C00070000 | 2023-01-30 3:59PM EST | 2023-02-17 | 4.25 | 4.15 | 4.30 | -2.20 | -34.11% | 35 | 2,386 | 57.57% |
| ON230224C00070000 | 2023-01-25 2:20PM EST | 2023-02-24 | 4.95 | 4.40 | 4.75 | 0.00 | - | 6 | 41 | 53.91% |
| ON230303C00070000 | 2023-01-30 12:45PM EST | 2023-03-03 | 5.36 | 4.75 | 5.05 | -1.69 | -23.97% | 1 | 57 | 51.73% |
| ON230317C00070000 | 2023-01-30 3:39PM EST | 2023-03-17 | 5.65 | 5.50 | 5.65 | -1.85 | -24.67% | 22 | 137 | 50.07% |
| ON230421C00070000 | 2023-01-30 3:51PM EST | 2023-04-21 | 7.20 | 6.85 | 7.05 | -1.50 | -17.24% | 14 | 1,178 | 49.06% |
| ON230519C00070000 | 2023-01-30 11:24AM EST | 2023-05-19 | 9.05 | 8.20 | 8.40 | -1.35 | -12.98% | 5 | 241 | 50.54% |
| ON230616C00070000 | 2023-01-30 3:55PM EST | 2023-06-16 | 9.20 | 9.05 | 9.25 | -1.90 | -17.12% | 5 | 189 | 50.09% |
| ON230721C00070000 | 2023-01-30 3:23PM EST | 2023-07-21 | 10.00 | 9.75 | 10.30 | -0.40 | -3.85% | 1 | 225 | 50.76% |
| ON230915C00070000 | 2023-01-26 10:59AM EST | 2023-09-15 | 11.80 | 11.20 | 11.85 | 0.00 | - | 4 | 1,575 | 51.20% |
| ON240119C00070000 | 2023-01-30 3:55PM EST | 2024-01-19 | 14.50 | 14.15 | 14.65 | -2.02 | -12.23% | 12 | 1,456 | 50.56% |
| ON250117C00070000 | 2023-01-30 2:52PM EST | 2025-01-17 | 20.92 | 20.30 | 21.10 | +1.17 | +5.92% | 7 | 151 | 52.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230203P00070000 | 2023-01-30 3:59PM EST | 2023-02-03 | 1.23 | 1.22 | 1.31 | +0.64 | +108.47% | 140 | 431 | 52.49% |
| ON230210P00070000 | 2023-01-30 2:21PM EST | 2023-02-10 | 2.39 | 2.57 | 2.76 | +0.75 | +45.73% | 24 | 249 | 61.77% |
| ON230217P00070000 | 2023-01-30 3:21PM EST | 2023-02-17 | 3.05 | 3.00 | 3.15 | +1.13 | +58.85% | 20 | 1,166 | 55.54% |
| ON230224P00070000 | 2023-01-30 3:24PM EST | 2023-02-24 | 3.30 | 3.25 | 3.45 | +1.07 | +47.98% | 7 | 20 | 51.17% |
| ON230303P00070000 | 2023-01-30 12:47PM EST | 2023-03-03 | 3.32 | 3.50 | 3.65 | +0.82 | +32.80% | 1 | 20 | 49.00% |
| ON230317P00070000 | 2023-01-30 3:57PM EST | 2023-03-17 | 4.15 | 4.10 | 4.25 | +1.11 | +36.51% | 28 | 81 | 47.05% |
| ON230421P00070000 | 2023-01-27 2:12PM EST | 2023-04-21 | 3.96 | 5.15 | 5.30 | 0.00 | - | 7 | 1,840 | 43.56% |
| ON230519P00070000 | 2023-01-30 12:23PM EST | 2023-05-19 | 5.96 | 6.30 | 6.45 | +0.96 | +19.20% | 8 | 555 | 45.12% |
| ON230616P00070000 | 2023-01-27 12:09PM EST | 2023-06-16 | 5.68 | 6.85 | 7.00 | 0.00 | - | 12 | 2,382 | 43.49% |
| ON230721P00070000 | 2023-01-30 3:18PM EST | 2023-07-21 | 7.50 | 7.40 | 7.60 | +0.10 | +1.35% | 1 | 87 | 41.98% |
| ON230915P00070000 | 2023-01-27 2:33PM EST | 2023-09-15 | 8.37 | 8.50 | 8.70 | +1.07 | +14.66% | 2 | 262 | 41.49% |
| ON240119P00070000 | 2023-01-26 10:14AM EST | 2024-01-19 | 10.04 | 10.30 | 10.50 | 0.00 | - | 1 | 165 | 39.93% |
| ON250117P00070000 | 2023-01-27 3:38PM EST | 2025-01-17 | 13.00 | 13.85 | 14.75 | 0.00 | - | 2 | 32 | 39.15% |
