ON - ON Semiconductor Corporation
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:85.00
認購期權範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230602C00085000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 2.96 | 2.99 | 3.10 | +1.81 | +157.39% | 436 | 367 | 50.05% |
| ON230609C00085000 | 2023-05-26 2:25PM EDT | 2023-06-09 | 4.05 | 3.90 | 4.10 | +2.28 | +128.81% | 59 | 251 | 49.95% |
| ON230616C00085000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 4.75 | 4.75 | 4.85 | +2.40 | +102.13% | 418 | 2,421 | 49.78% |
| ON230623C00085000 | 2023-05-26 3:28PM EDT | 2023-06-23 | 5.68 | 5.15 | 5.45 | +3.56 | +167.92% | 1 | 58 | 49.39% |
| ON230630C00085000 | 2023-05-26 3:15PM EDT | 2023-06-30 | 6.55 | 5.70 | 5.90 | +3.63 | +124.32% | 14 | 117 | 48.36% |
| ON230721C00085000 | 2023-05-26 3:35PM EDT | 2023-07-21 | 7.07 | 7.10 | 7.25 | +2.35 | +49.79% | 415 | 841 | 48.29% |
| ON230915C00085000 | 2023-05-26 3:46PM EDT | 2023-09-15 | 10.35 | 10.30 | 10.50 | +2.68 | +34.94% | 89 | 506 | 50.84% |
| ON231020C00085000 | 2023-05-26 2:46PM EDT | 2023-10-20 | 12.00 | 11.70 | 11.90 | +3.08 | +34.53% | 131 | 475 | 50.89% |
| ON240119C00085000 | 2023-05-26 3:06PM EDT | 2024-01-19 | 15.35 | 14.75 | 15.15 | +3.45 | +28.99% | 8 | 886 | 51.57% |
| ON250117C00085000 | 2023-05-26 2:43PM EDT | 2025-01-17 | 23.70 | 23.15 | 23.85 | +3.70 | +18.50% | 5 | 436 | 52.60% |
認沽盤範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ON230602P00085000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 1.43 | 1.35 | 1.44 | -2.17 | -60.28% | 125 | 92 | 49.07% |
| ON230609P00085000 | 2023-05-26 3:04PM EDT | 2023-06-09 | 2.09 | 2.18 | 2.38 | -3.70 | -63.90% | 6 | 145 | 48.36% |
| ON230616P00085000 | 2023-05-26 3:50PM EDT | 2023-06-16 | 3.10 | 2.91 | 3.05 | -1.75 | -36.08% | 123 | 752 | 47.51% |
| ON230623P00085000 | 2023-05-24 12:02PM EDT | 2023-06-23 | 3.46 | 3.35 | 3.50 | -3.24 | -48.36% | 1 | 43 | 45.80% |
| ON230630P00085000 | 2023-05-26 1:00PM EDT | 2023-06-30 | 3.68 | 3.75 | 4.00 | -3.67 | -49.93% | 6 | 29 | 45.65% |
| ON230721P00085000 | 2023-05-26 3:27PM EDT | 2023-07-21 | 4.80 | 4.90 | 5.00 | -1.85 | -27.82% | 117 | 721 | 43.51% |
| ON230915P00085000 | 2023-05-26 2:51PM EDT | 2023-09-15 | 7.35 | 7.45 | 7.55 | -1.65 | -18.33% | 551 | 286 | 44.27% |
| ON231020P00085000 | 2023-05-26 12:31PM EDT | 2023-10-20 | 8.53 | 8.45 | 8.65 | -1.72 | -16.78% | 17 | 149 | 43.74% |
| ON240119P00085000 | 2023-05-26 2:02PM EDT | 2024-01-19 | 10.75 | 10.60 | 10.90 | -2.80 | -20.66% | 15 | 656 | 42.60% |
| ON250117P00085000 | 2023-05-24 9:30AM EDT | 2025-01-17 | 17.90 | 15.65 | 16.15 | 0.00 | - | 1 | 682 | 39.00% |
