認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00085000 | 2024-03-19 3:58PM EDT | 85.00 | 151.40 | 133.60 | 136.00 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00100000 | 2024-03-19 3:58PM EDT | 100.00 | 136.40 | 117.90 | 121.30 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00120000 | 2023-07-20 3:10PM EDT | 120.00 | 96.20 | 81.00 | 82.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240621C00145000 | 2024-03-14 10:14AM EDT | 145.00 | 104.28 | 88.10 | 91.20 | 0.00 | - | 5 | 5 | 0.00% |
| NXPI240621C00150000 | 2024-05-03 2:45PM EDT | 150.00 | 109.39 | 124.40 | 127.00 | 0.00 | - | 2 | 3 | 128.52% |
| NXPI240621C00155000 | 2023-08-18 3:32PM EDT | 155.00 | 53.90 | 52.40 | 53.30 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240621C00160000 | 2024-05-03 2:45PM EDT | 160.00 | 99.41 | 114.20 | 116.90 | 0.00 | - | 2 | 9 | 112.55% |
| NXPI240621C00165000 | 2024-05-20 9:38AM EDT | 165.00 | 105.30 | 109.40 | 112.60 | 0.00 | - | 1 | 43 | 117.04% |
| NXPI240621C00170000 | 2024-01-25 10:44AM EDT | 170.00 | 54.40 | 70.50 | 72.90 | 0.00 | - | 2 | 19 | 0.00% |
| NXPI240621C00175000 | 2024-02-15 4:55PM EDT | 175.00 | 63.16 | 63.40 | 65.80 | 0.00 | - | 15 | 142 | 0.00% |
| NXPI240621C00180000 | 2024-03-08 2:13PM EDT | 180.00 | 77.76 | 61.60 | 64.70 | 0.00 | - | 1 | 42 | 0.00% |
| NXPI240621C00185000 | 2024-04-29 3:52PM EDT | 185.00 | 63.74 | 89.20 | 92.10 | 0.00 | - | 1 | 45 | 87.96% |
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 190.00 | 34.00 | 76.70 | 79.60 | 0.00 | - | 15 | 41 | 0.00% |
| NXPI240621C00195000 | 2024-04-19 2:08PM EDT | 195.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240621C00200000 | 2024-05-16 3:24PM EDT | 200.00 | 71.50 | 74.40 | 77.70 | 0.00 | - | 3 | 134 | 79.37% |
| NXPI240621C00210000 | 2024-05-09 10:31AM EDT | 210.00 | 50.70 | 64.30 | 66.90 | 0.00 | - | 5 | 222 | 62.82% |
| NXPI240621C00220000 | 2024-05-17 12:31PM EDT | 220.00 | 49.55 | 54.60 | 57.70 | 0.00 | - | 30 | 646 | 60.67% |
| NXPI240621C00230000 | 2024-05-22 10:25AM EDT | 230.00 | 49.01 | 44.90 | 47.70 | 0.00 | - | 12 | 488 | 52.44% |
| NXPI240621C00235000 | 2024-05-22 1:07PM EDT | 235.00 | 45.47 | 39.90 | 42.50 | 0.00 | - | - | 1 | 56.78% |
| NXPI240621C00240000 | 2024-05-20 3:46PM EDT | 240.00 | 35.10 | 35.60 | 37.00 | 0.00 | - | 9 | 1,623 | 47.99% |
| NXPI240621C00245000 | 2024-05-20 10:00AM EDT | 245.00 | 28.30 | 30.80 | 32.50 | 0.00 | - | - | 1 | 45.91% |
| NXPI240621C00250000 | 2024-05-24 11:53AM EDT | 250.00 | 30.17 | 26.30 | 27.40 | 0.00 | - | 3 | 422 | 39.86% |
| NXPI240621C00260000 | 2024-05-28 10:45AM EDT | 260.00 | 22.53 | 17.30 | 18.60 | 0.00 | - | 1 | 711 | 34.27% |
| NXPI240621C00262500 | 2024-05-23 11:35AM EDT | 262.50 | 15.42 | 15.40 | 16.30 | 0.00 | - | - | 1 | 31.98% |
| NXPI240621C00265000 | 2024-05-24 3:38PM EDT | 265.00 | 16.00 | 13.60 | 14.50 | 0.00 | - | 1 | 4 | 31.55% |
| NXPI240621C00267500 | 2024-05-28 12:15PM EDT | 267.50 | 16.50 | 11.80 | 12.70 | 0.00 | - | 10 | 12 | 30.76% |
| NXPI240621C00270000 | 2024-05-28 12:15PM EDT | 270.00 | 10.71 | 10.60 | 11.20 | -4.58 | -29.95% | 2 | 927 | 30.73% |
| NXPI240621C00272500 | 2024-05-24 2:00PM EDT | 272.50 | 10.40 | 9.30 | 9.60 | 0.00 | - | 2 | 24 | 29.93% |
| NXPI240621C00275000 | 2024-05-28 10:50AM EDT | 275.00 | 11.40 | 7.90 | 8.30 | 0.00 | - | 3 | 38 | 29.80% |
| NXPI240621C00277500 | 2024-05-29 11:32AM EDT | 277.50 | 6.70 | 6.60 | 7.10 | -1.52 | -18.49% | 2 | 28 | 29.60% |
| NXPI240621C00280000 | 2024-05-29 10:31AM EDT | 280.00 | 6.10 | 5.60 | 6.00 | -1.81 | -22.88% | 11 | 1,026 | 29.35% |
| NXPI240621C00282500 | 2024-05-24 12:43PM EDT | 282.50 | 6.20 | 4.70 | 5.00 | 0.00 | - | 155 | 156 | 29.02% |
| NXPI240621C00285000 | 2024-05-28 2:53PM EDT | 285.00 | 4.14 | 3.70 | 4.00 | -0.66 | -13.75% | 10 | 21 | 28.24% |
| NXPI240621C00287500 | 2024-05-24 11:25AM EDT | 287.50 | 4.90 | 3.10 | 3.50 | 0.00 | - | 3 | 5 | 29.03% |
| NXPI240621C00290000 | 2024-05-24 1:35PM EDT | 290.00 | 3.10 | 2.50 | 2.80 | 0.00 | - | 12 | 230 | 28.60% |
| NXPI240621C00292500 | 2024-05-21 3:34PM EDT | 292.50 | 2.30 | 2.00 | 2.25 | 0.00 | - | - | 24 | 28.41% |
| NXPI240621C00295000 | 2024-05-24 3:11PM EDT | 295.00 | 2.20 | 1.75 | 1.90 | 0.00 | - | 10 | 23 | 28.83% |
| NXPI240621C00297500 | 2024-05-24 3:11PM EDT | 297.50 | 1.80 | 1.40 | 1.55 | 0.00 | - | 24 | 24 | 28.93% |
| NXPI240621C00300000 | 2024-05-28 10:48AM EDT | 300.00 | 2.10 | 1.10 | 1.25 | 0.00 | - | 9 | 848 | 28.98% |
| NXPI240621C00305000 | 2024-05-24 11:19AM EDT | 305.00 | 1.25 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 29.97% |
| NXPI240621C00310000 | 2024-05-24 3:11PM EDT | 310.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 11 | 136 | 30.91% |
| NXPI240621C00315000 | 2024-05-24 3:54PM EDT | 315.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 30 | 30 | 34.03% |
| NXPI240621C00320000 | 2024-05-20 2:53PM EDT | 320.00 | 0.25 | 0.25 | 0.75 | 0.00 | - | 105 | 88 | 38.16% |
| NXPI240621C00330000 | 2024-05-28 1:09PM EDT | 330.00 | 0.30 | 0.15 | 2.35 | 0.00 | - | 2 | 6 | 57.93% |
| NXPI240621C00340000 | 2024-04-30 10:21AM EDT | 340.00 | 0.28 | 0.10 | 0.55 | 0.00 | - | 2 | 9 | 46.66% |
| NXPI240621C00350000 | 2024-03-04 4:37PM EDT | 350.00 | 1.07 | 0.10 | 1.60 | 0.00 | - | 2 | 4 | 56.06% |
| NXPI240621C00360000 | 2024-05-14 12:47PM EDT | 360.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 23 | 48.24% |
| NXPI240621C00370000 | 2024-04-12 11:28AM EDT | 370.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 9 | 9 | 63.21% |
| NXPI240621C00380000 | 2024-04-15 2:40PM EDT | 380.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 4 | 5 | 65.87% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-11-10 1:13PM EDT | 85.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 245.61% |
| NXPI240621P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 14 | 26 | 233.40% |
| NXPI240621P00095000 | 2024-04-29 12:30PM EDT | 95.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 4 | 18 | 221.97% |
| NXPI240621P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 16 | 196.29% |
| NXPI240621P00110000 | 2024-02-23 1:27PM EDT | 110.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 40 | 173.54% |
| NXPI240621P00115000 | 2024-01-04 10:36AM EDT | 115.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 9 | 151.95% |
| NXPI240621P00120000 | 2024-02-23 3:57PM EDT | 120.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 1 | 506 | 164.40% |
| NXPI240621P00125000 | 2024-02-05 4:44PM EDT | 125.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 49 | 157.91% |
| NXPI240621P00130000 | 2023-10-30 9:30AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| NXPI240621P00135000 | 2023-12-13 12:53PM EDT | 135.00 | 0.93 | 0.40 | 1.45 | 0.00 | - | 1 | 79 | 150.10% |
| NXPI240621P00140000 | 2024-01-25 12:53PM EDT | 140.00 | 0.76 | 0.05 | 1.60 | 0.00 | - | 10 | 174 | 140.38% |
| NXPI240621P00145000 | 2024-01-22 2:27PM EDT | 145.00 | 1.13 | 0.10 | 1.65 | 0.00 | - | 3 | 125 | 135.25% |
| NXPI240621P00150000 | 2024-05-15 3:07PM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 169 | 123.29% |
| NXPI240621P00155000 | 2024-05-29 12:22PM EDT | 155.00 | 0.05 | 0.05 | 0.55 | -0.35 | -87.50% | 3 | 124 | 103.52% |
| NXPI240621P00160000 | 2024-04-29 1:22PM EDT | 160.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 2 | 202 | 107.08% |
| NXPI240621P00165000 | 2024-05-01 3:19PM EDT | 165.00 | 0.05 | 0.05 | 0.60 | -0.02 | -28.57% | 9 | 293 | 94.43% |
| NXPI240621P00170000 | 2024-05-22 11:50AM EDT | 170.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 8 | 375 | 89.45% |
| NXPI240621P00175000 | 2024-05-09 3:42PM EDT | 175.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 12 | 366 | 77.64% |
| NXPI240621P00180000 | 2024-05-24 11:21AM EDT | 180.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 767 | 68.26% |
| NXPI240621P00185000 | 2024-05-20 11:26AM EDT | 185.00 | 0.08 | 0.05 | 1.70 | 0.00 | - | 1 | 189 | 89.28% |
| NXPI240621P00190000 | 2024-05-28 1:39PM EDT | 190.00 | 0.38 | 0.05 | 2.20 | 0.00 | - | 5 | 250 | 88.48% |
| NXPI240621P00195000 | 2024-05-28 3:12PM EDT | 195.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1 | 239 | 83.28% |
| NXPI240621P00200000 | 2024-05-24 2:47PM EDT | 200.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 8 | 393 | 56.84% |
| NXPI240621P00210000 | 2024-05-28 3:26PM EDT | 210.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 17 | 802 | 58.57% |
| NXPI240621P00220000 | 2024-05-28 9:30AM EDT | 220.00 | 0.15 | 0.10 | 0.55 | 0.00 | - | 1 | 378 | 50.39% |
| NXPI240621P00230000 | 2024-05-28 3:51PM EDT | 230.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 12 | 184 | 44.78% |
| NXPI240621P00235000 | 2024-05-20 10:13AM EDT | 235.00 | 0.50 | 0.25 | 0.75 | 0.00 | - | - | 2 | 40.41% |
| NXPI240621P00240000 | 2024-05-28 3:33PM EDT | 240.00 | 0.40 | 0.40 | 0.75 | 0.00 | - | 3 | 311 | 36.05% |
| NXPI240621P00245000 | 2024-05-23 9:42AM EDT | 245.00 | 0.63 | 0.65 | 0.75 | 0.00 | - | - | 1 | 31.71% |
| NXPI240621P00250000 | 2024-05-29 10:32AM EDT | 250.00 | 0.95 | 1.00 | 1.10 | +0.37 | +63.79% | 1 | 368 | 30.32% |
| NXPI240621P00255000 | 2024-05-22 2:32PM EDT | 255.00 | 1.83 | 1.55 | 1.70 | 0.00 | - | - | 2 | 29.52% |
| NXPI240621P00257500 | 2024-05-24 3:17PM EDT | 257.50 | 2.05 | 1.95 | 2.05 | +0.20 | +10.81% | 1 | 8 | 28.87% |
| NXPI240621P00260000 | 2024-05-29 12:10PM EDT | 260.00 | 2.65 | 2.30 | 2.50 | +1.07 | +67.72% | 7 | 457 | 28.41% |
| NXPI240621P00262500 | 2024-05-28 10:48AM EDT | 262.50 | 1.85 | 3.00 | 3.30 | 0.00 | - | 1 | 31 | 29.13% |
| NXPI240621P00265000 | 2024-05-29 9:30AM EDT | 265.00 | 3.70 | 3.60 | 3.80 | +0.75 | +25.42% | 1 | 38 | 28.06% |
| NXPI240621P00270000 | 2024-05-29 12:48PM EDT | 270.00 | 5.40 | 5.10 | 5.40 | +1.70 | +45.95% | 12 | 232 | 27.19% |
| NXPI240621P00272500 | 2024-05-22 2:00PM EDT | 272.50 | 6.00 | 6.20 | 6.70 | 0.00 | - | - | 4 | 27.92% |
| NXPI240621P00275000 | 2024-05-29 9:40AM EDT | 275.00 | 7.40 | 7.30 | 7.60 | +2.25 | +43.69% | 2 | 5 | 26.75% |
| NXPI240621P00277500 | 2024-05-28 1:20PM EDT | 277.50 | 6.15 | 8.70 | 9.10 | 0.00 | - | 1 | 32 | 27.25% |
| NXPI240621P00280000 | 2024-05-29 9:31AM EDT | 280.00 | 10.25 | 9.90 | 10.30 | +1.95 | +23.49% | 1 | 34 | 26.22% |
| NXPI240621P00282500 | 2024-05-24 12:44PM EDT | 282.50 | 10.20 | 11.60 | 12.30 | 0.00 | - | 38 | 31 | 27.67% |
| NXPI240621P00285000 | 2024-05-23 3:37PM EDT | 285.00 | 16.80 | 13.20 | 14.10 | 0.00 | - | - | 8 | 28.01% |
| NXPI240621P00287500 | 2024-05-22 12:00PM EDT | 287.50 | 12.70 | 15.00 | 15.90 | 0.00 | - | - | 3 | 27.94% |
| NXPI240621P00290000 | 2024-05-17 2:10PM EDT | 290.00 | 24.50 | 16.80 | 17.60 | 0.00 | - | 1 | 2 | 26.95% |
| NXPI240621P00295000 | 2024-05-23 11:44AM EDT | 295.00 | 21.50 | 20.30 | 22.30 | 0.00 | - | - | 3 | 30.12% |
| NXPI240621P00300000 | 2024-05-22 1:06PM EDT | 300.00 | 21.50 | 24.40 | 26.80 | 0.00 | - | 6 | 5 | 31.51% |
| NXPI240621P00310000 | 2024-05-29 9:54AM EDT | 310.00 | 33.50 | 34.10 | 37.00 | +1.50 | +4.69% | 3 | 4 | 40.47% |
