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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230203C00080000 | 2023-01-30 12:45PM EST | 2023-02-03 | 0.09 | 0.04 | 0.07 | -0.23 | -71.88% | 9 | 92 | 60.55% |
| ON230210C00080000 | 2023-01-30 3:10PM EST | 2023-02-10 | 0.62 | 0.52 | 0.60 | -0.63 | -50.40% | 18 | 40 | 62.40% |
| ON230217C00080000 | 2023-01-30 1:38PM EST | 2023-02-17 | 0.90 | 0.77 | 0.86 | -0.66 | -42.31% | 117 | 1,056 | 55.27% |
| ON230224C00080000 | 2023-01-30 3:44PM EST | 2023-02-24 | 0.98 | 0.91 | 1.05 | -0.72 | -42.35% | 1 | 31 | 50.15% |
| ON230303C00080000 | 2023-01-30 3:15PM EST | 2023-03-03 | 1.28 | 1.18 | 1.33 | -0.92 | -41.82% | 1 | 17 | 50.00% |
| ON230310C00080000 | 2023-01-27 1:28PM EST | 2023-03-10 | 2.34 | 1.40 | 1.58 | 0.00 | - | 11 | 11 | 48.73% |
| ON230317C00080000 | 2023-01-30 3:54PM EST | 2023-03-17 | 1.74 | 1.62 | 1.70 | -0.76 | -30.40% | 44 | 682 | 46.36% |
| ON230421C00080000 | 2023-01-30 3:23PM EST | 2023-04-21 | 2.75 | 2.70 | 2.85 | -1.10 | -28.57% | 23 | 1,997 | 44.92% |
| ON230519C00080000 | 2023-01-27 3:28PM EST | 2023-05-19 | 5.40 | 3.95 | 4.10 | 0.00 | - | 5 | 388 | 47.44% |
| ON230616C00080000 | 2023-01-30 3:55PM EST | 2023-06-16 | 4.80 | 4.65 | 4.85 | -1.20 | -20.00% | 2 | 513 | 46.84% |
| ON230721C00080000 | 2023-01-27 12:50PM EST | 2023-07-21 | 6.95 | 5.40 | 5.75 | 0.00 | - | 7 | 49 | 46.56% |
| ON230915C00080000 | 2023-01-30 10:17AM EST | 2023-09-15 | 7.84 | 7.05 | 7.25 | -0.91 | -10.40% | 1 | 327 | 47.24% |
| ON240119C00080000 | 2023-01-30 9:49AM EST | 2024-01-19 | 10.85 | 9.80 | 10.25 | -0.93 | -7.89% | 11 | 408 | 48.69% |
| ON250117C00080000 | 2023-01-30 9:33AM EST | 2025-01-17 | 17.40 | 15.40 | 16.55 | -0.65 | -3.60% | 66 | 1,944 | 50.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230203P00080000 | 2023-01-30 12:05PM EST | 2023-02-03 | 7.80 | 8.60 | 9.35 | +1.57 | +25.20% | 1 | 6 | 91.50% |
| ON230210P00080000 | 2023-01-26 9:30AM EST | 2023-02-10 | 7.58 | 9.25 | 9.60 | 0.00 | - | - | 1 | 58.20% |
| ON230217P00080000 | 2023-01-27 2:07PM EST | 2023-02-17 | 7.00 | 9.45 | 9.70 | 0.00 | - | 3 | 106 | 52.98% |
| ON230317P00080000 | 2023-01-30 11:00AM EST | 2023-03-17 | 9.50 | 10.15 | 10.45 | -0.05 | -0.52% | 2 | 17 | 43.51% |
| ON230421P00080000 | 2023-01-25 12:13PM EST | 2023-04-21 | 11.40 | 10.90 | 11.15 | 0.00 | - | 1 | 181 | 39.16% |
| ON230519P00080000 | 2023-01-18 10:57AM EST | 2023-05-19 | 14.40 | 11.85 | 12.15 | 0.00 | - | 11 | 93 | 41.02% |
| ON230616P00080000 | 2023-01-27 9:57AM EST | 2023-06-16 | 10.68 | 12.35 | 12.60 | 0.00 | - | 3 | 69 | 39.39% |
| ON230721P00080000 | 2023-01-26 3:26PM EST | 2023-07-21 | 11.45 | 12.80 | 13.15 | 0.00 | - | 30 | 45 | 38.16% |
| ON230915P00080000 | 2023-01-26 1:38PM EST | 2023-09-15 | 13.20 | 13.85 | 14.40 | 0.00 | - | 6 | 10 | 38.95% |
| ON240119P00080000 | 2023-01-30 12:42PM EST | 2024-01-19 | 15.27 | 15.65 | 16.10 | -1.18 | -7.17% | 1 | 29 | 37.46% |
| ON250117P00080000 | 2022-12-28 10:03AM EST | 2025-01-17 | 26.05 | 18.05 | 19.10 | 0.00 | - | 1 | 66 | 33.89% |
