NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月14日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240614C00165000 | 2024-06-07 12:59PM EDT | 165.00 | 109.40 | 110.10 | 113.40 | 0.00 | - | 2 | 1 | 307.28% |
| NXPI240614C00230000 | 2024-06-07 12:32PM EDT | 230.00 | 44.57 | 45.20 | 48.40 | 0.00 | - | 2 | 2 | 134.33% |
| NXPI240614C00235000 | 2024-06-07 12:45PM EDT | 235.00 | 39.47 | 40.30 | 43.30 | 0.00 | - | 1 | 1 | 120.17% |
| NXPI240614C00240000 | 2024-06-07 12:49PM EDT | 240.00 | 34.51 | 35.00 | 38.50 | 0.00 | - | 3 | 3 | 112.35% |
| NXPI240614C00242500 | 2024-06-07 3:39PM EDT | 242.50 | 29.09 | 32.50 | 36.00 | 0.00 | - | 1 | 1 | 106.35% |
| NXPI240614C00245000 | 2024-06-07 3:15PM EDT | 245.00 | 26.69 | 30.10 | 33.50 | 0.00 | - | 2 | 1 | 100.29% |
| NXPI240614C00247500 | 2024-06-05 10:13AM EDT | 247.50 | 24.20 | 27.80 | 31.00 | 0.00 | - | - | 11 | 94.26% |
| NXPI240614C00250000 | 2024-06-07 1:16PM EDT | 250.00 | 24.78 | 24.90 | 28.50 | 0.00 | - | 10 | 17 | 88.21% |
| NXPI240614C00255000 | 2024-06-07 3:54PM EDT | 255.00 | 18.21 | 20.20 | 23.20 | 0.00 | - | 1 | 2 | 71.19% |
| NXPI240614C00257500 | 2024-06-03 3:54PM EDT | 257.50 | 13.30 | 18.40 | 21.10 | 0.00 | - | 1 | 1 | 71.24% |
| NXPI240614C00260000 | 2024-06-10 11:25AM EDT | 260.00 | 15.05 | 15.10 | 18.50 | -0.41 | -2.65% | 8 | 11 | 63.53% |
| NXPI240614C00262500 | 2024-05-31 3:09PM EDT | 262.50 | 9.50 | 13.20 | 16.20 | 0.00 | - | 2 | 2 | 59.74% |
| NXPI240614C00265000 | 2024-06-10 12:56PM EDT | 265.00 | 12.35 | 11.80 | 13.10 | +3.73 | +43.27% | 2 | 32 | 45.46% |
| NXPI240614C00267500 | 2024-06-10 3:40PM EDT | 267.50 | 9.85 | 9.50 | 10.80 | +2.05 | +26.28% | 5 | 42 | 41.58% |
| NXPI240614C00270000 | 2024-06-10 12:38PM EDT | 270.00 | 7.81 | 7.80 | 8.40 | +2.51 | +47.36% | 7 | 45 | 35.86% |
| NXPI240614C00272500 | 2024-06-10 2:01PM EDT | 272.50 | 6.00 | 6.10 | 6.50 | +1.98 | +49.25% | 17 | 41 | 34.42% |
| NXPI240614C00275000 | 2024-06-10 12:57PM EDT | 275.00 | 4.54 | 4.50 | 4.90 | +1.34 | +41.87% | 16 | 102 | 33.89% |
| NXPI240614C00277500 | 2024-06-10 2:01PM EDT | 277.50 | 3.25 | 3.20 | 3.60 | +1.11 | +51.87% | 26 | 107 | 33.84% |
| NXPI240614C00280000 | 2024-06-10 2:47PM EDT | 280.00 | 2.18 | 2.25 | 2.55 | -0.12 | -5.22% | 6 | 37 | 33.77% |
| NXPI240614C00282500 | 2024-06-10 3:10PM EDT | 282.50 | 1.65 | 1.50 | 1.80 | +0.61 | +58.65% | 7 | 13 | 34.30% |
| NXPI240614C00285000 | 2024-06-10 3:42PM EDT | 285.00 | 1.13 | 1.00 | 1.20 | -0.12 | -9.60% | 7 | 7 | 34.35% |
| NXPI240614C00287500 | 2024-06-10 3:24PM EDT | 287.50 | 0.78 | 0.60 | 0.90 | -0.07 | -8.24% | 7 | 15 | 36.23% |
| NXPI240614C00290000 | 2024-06-10 3:14PM EDT | 290.00 | 0.47 | 0.40 | 0.65 | +0.07 | +17.50% | 27 | 55 | 37.55% |
| NXPI240614C00292500 | 2024-06-10 12:30PM EDT | 292.50 | 0.27 | 0.20 | 0.40 | +0.02 | +8.00% | 3 | 3 | 37.31% |
| NXPI240614C00295000 | 2024-06-10 1:39PM EDT | 295.00 | 0.35 | 0.10 | 0.35 | -0.30 | -46.15% | 2 | 11 | 40.33% |
| NXPI240614C00297500 | 2024-06-05 3:28PM EDT | 297.50 | 0.45 | 0.10 | 0.30 | 0.00 | - | - | 5 | 42.97% |
| NXPI240614C00300000 | 2024-06-05 3:48PM EDT | 300.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 5 | 36 | 48.34% |
| NXPI240614C00310000 | 2024-05-14 3:54PM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 30 | 64.16% |
| NXPI240614C00330000 | 2024-06-07 10:28AM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 91.31% |
| NXPI240614C00340000 | 2024-06-04 3:16PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 103.71% |
| NXPI240614C00350000 | 2024-06-04 10:21AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 115.53% |
認沽盤範圍2024年6月14日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240614P00190000 | 2024-05-24 2:34PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 13 | 145.31% |
| NXPI240614P00225000 | 2024-06-10 11:58AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 4 | 1 | 75.00% |
| NXPI240614P00230000 | 2024-06-05 3:45PM EDT | 230.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 67.97% |
| NXPI240614P00235000 | 2024-06-10 2:36PM EDT | 235.00 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 14 | 3 | 85.45% |
| NXPI240614P00240000 | 2024-05-31 2:17PM EDT | 240.00 | 0.53 | 0.05 | 1.35 | 0.00 | - | 3 | 2 | 90.43% |
| NXPI240614P00242500 | 2024-06-07 2:53PM EDT | 242.50 | 0.17 | 0.05 | 1.35 | 0.00 | - | 10 | 22 | 85.21% |
| NXPI240614P00245000 | 2024-06-10 11:26AM EDT | 245.00 | 0.11 | 0.05 | 1.35 | -0.49 | -81.67% | 4 | 42 | 79.98% |
| NXPI240614P00247500 | 2024-06-10 9:54AM EDT | 247.50 | 0.17 | 0.05 | 1.35 | -0.05 | -22.73% | 2 | 10 | 74.76% |
| NXPI240614P00250000 | 2024-06-07 12:04PM EDT | 250.00 | 0.27 | 0.05 | 1.40 | 0.00 | - | 8 | 22 | 70.17% |
| NXPI240614P00255000 | 2024-06-10 3:10PM EDT | 255.00 | 0.15 | 0.10 | 1.45 | -0.47 | -75.81% | 90 | 124 | 60.64% |
| NXPI240614P00257500 | 2024-06-06 9:30AM EDT | 257.50 | 0.70 | 0.15 | 0.30 | 0.00 | - | - | 3 | 43.85% |
| NXPI240614P00260000 | 2024-06-10 3:10PM EDT | 260.00 | 0.32 | 0.20 | 0.40 | -0.98 | -75.38% | 91 | 122 | 41.85% |
| NXPI240614P00262500 | 2024-06-10 2:46PM EDT | 262.50 | 0.54 | 0.35 | 0.50 | -0.51 | -48.57% | 17 | 3 | 39.06% |
| NXPI240614P00265000 | 2024-06-10 2:09PM EDT | 265.00 | 0.85 | 0.60 | 0.70 | -0.70 | -45.16% | 31 | 82 | 37.35% |
| NXPI240614P00267500 | 2024-06-10 1:27PM EDT | 267.50 | 1.20 | 0.95 | 1.10 | -1.05 | -46.67% | 5 | 30 | 37.21% |
| NXPI240614P00270000 | 2024-06-10 3:23PM EDT | 270.00 | 1.54 | 1.50 | 1.70 | -2.26 | -59.47% | 15 | 29 | 37.50% |
| NXPI240614P00272500 | 2024-06-10 11:21AM EDT | 272.50 | 3.60 | 2.30 | 2.45 | -1.80 | -33.33% | 8 | 16 | 37.29% |
| NXPI240614P00275000 | 2024-06-10 3:49PM EDT | 275.00 | 3.65 | 3.30 | 3.40 | -1.94 | -34.70% | 6 | 15 | 36.99% |
| NXPI240614P00277500 | 2024-06-06 3:53PM EDT | 277.50 | 7.90 | 4.50 | 4.90 | 0.00 | - | 1 | 9 | 39.47% |
| NXPI240614P00280000 | 2024-06-10 12:38PM EDT | 280.00 | 6.70 | 6.00 | 6.40 | -3.10 | -31.63% | 8 | 31 | 40.05% |
| NXPI240614P00282500 | 2024-05-28 12:32PM EDT | 282.50 | 7.62 | 7.70 | 8.30 | 0.00 | - | 1 | 1 | 42.58% |
| NXPI240614P00287500 | 2024-06-07 1:15PM EDT | 287.50 | 14.70 | 11.60 | 12.50 | 0.00 | - | 20 | 20 | 47.95% |
