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
81.14+2.22 (+2.81%)
收市:04:00PM EST
81.20 +0.06 (+0.07%)
收市後: 08:00PM EST
價內期權
拍板:85.00
認購期權範圍2024年3月8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
ON240308C000850002024-03-01 3:58PM EST2024-03-080.640.620.72+0.36+128.57%11012049.71%
ON240315C000850002024-03-01 3:50PM EST2024-03-151.251.121.33+0.51+68.92%5203,61545.65%
ON240322C000850002024-03-01 12:15PM EST2024-03-221.731.691.84+0.82+90.11%146944.24%
ON240328C000850002024-03-01 2:31PM EST2024-03-282.592.072.34+1.35+108.87%305944.97%
ON240405C000850002024-02-29 12:01PM EST2024-04-051.512.452.620.00-1542.31%
ON240419C000850002024-03-01 3:59PM EST2024-04-193.313.303.40+1.21+57.62%1781,05342.48%
ON240621C000850002024-03-01 3:56PM EST2024-06-216.306.306.45+1.57+33.19%4293145.19%
ON240719C000850002024-03-01 3:58PM EST2024-07-197.257.157.30+1.70+30.63%3437644.64%
ON240920C000850002024-03-01 11:57AM EST2024-09-209.009.259.55+1.40+18.42%1523946.38%
ON241018C000850002024-03-01 2:06PM EST2024-10-1810.759.2010.60+2.54+30.94%761047.55%
ON250117C000850002024-03-01 3:11PM EST2025-01-1713.3812.4513.00+2.56+23.66%62,37848.19%
ON250620C000850002024-02-27 10:53AM EST2025-06-2015.2515.8516.400.00-11748.94%
ON260116C000850002024-02-21 12:18PM EST2026-01-1617.3519.6021.900.00-54050.85%
認沽盤範圍2024年3月8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
ON240308P000850002024-03-01 2:05PM EST2024-03-083.654.354.55-2.34-39.07%2148.83%
ON240315P000850002024-02-29 3:31PM EST2024-03-154.624.755.10-2.76-37.40%352743.99%
ON240322P000850002024-02-20 2:34PM EST2024-03-228.824.405.500.00-1241.36%
ON240419P000850002024-03-01 3:44PM EST2024-04-196.756.556.80-1.81-21.14%1273238.45%
ON240621P000850002024-03-01 2:41PM EST2024-06-218.608.909.05-1.45-14.43%4525638.11%
ON240719P000850002024-03-01 2:33PM EST2024-07-199.059.4510.65-2.75-23.31%4267342.10%
ON240920P000850002024-03-01 2:49PM EST2024-09-2010.7410.9511.25-1.66-13.39%1810737.42%
ON241018P000850002024-03-01 2:33PM EST2024-10-1811.0511.4511.70-2.15-16.29%14336.82%
ON250117P000850002024-03-01 3:13PM EST2025-01-1713.0013.0013.50-1.60-10.96%11,14937.10%
ON250620P000850002024-02-13 1:46PM EST2025-06-2016.6015.0516.650.00-165639.07%
ON260116P000850002024-02-28 2:49PM EST2026-01-1619.1016.9517.700.00-13334.93%