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4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00090000 | 2024-02-16 11:30AM EDT | 90.00 | 143.48 | 145.90 | 148.70 | 0.00 | - | 3 | 0 | 770.95% |
| NXPI240419C00130000 | 2024-03-19 3:57PM EDT | 130.00 | 106.20 | 99.50 | 102.80 | 0.00 | - | 4 | 0 | 279.10% |
| NXPI240419C00135000 | 2024-03-01 4:39PM EDT | 135.00 | 122.84 | 111.50 | 115.40 | 0.00 | - | 1 | 0 | 717.09% |
| NXPI240419C00145000 | 2024-03-19 3:57PM EDT | 145.00 | 91.20 | 84.50 | 87.00 | 0.00 | - | 4 | 8 | 178.13% |
| NXPI240419C00150000 | 2024-04-16 12:55PM EDT | 150.00 | 81.74 | 79.50 | 83.00 | -12.74 | -13.48% | 2 | 7 | 224.22% |
| NXPI240419C00160000 | 2023-11-09 2:14PM EDT | 160.00 | 31.40 | 57.30 | 60.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240419C00165000 | 2023-11-02 9:42AM EDT | 165.00 | 24.80 | 44.60 | 45.90 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240419C00170000 | 2023-10-23 2:52PM EDT | 170.00 | 27.10 | 35.70 | 36.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI240419C00175000 | 2023-11-15 12:28PM EDT | 175.00 | 35.30 | 65.40 | 67.60 | 0.00 | - | 4 | 5 | 370.97% |
| NXPI240419C00180000 | 2024-01-23 2:01PM EDT | 180.00 | 47.20 | 59.50 | 62.90 | 0.00 | - | 1 | 15 | 342.99% |
| NXPI240419C00185000 | 2024-01-08 3:08PM EDT | 185.00 | 33.57 | 37.70 | 40.30 | 0.00 | - | 3 | 28 | 0.00% |
| NXPI240419C00190000 | 2024-03-08 1:20PM EDT | 190.00 | 67.33 | 50.10 | 52.80 | 0.00 | - | 1 | 13 | 300.95% |
| NXPI240419C00195000 | 2024-03-08 1:15PM EDT | 195.00 | 62.58 | 44.60 | 47.90 | 0.00 | - | 1 | 32 | 275.73% |
| NXPI240419C00200000 | 2024-04-04 10:49AM EDT | 200.00 | 47.18 | 29.80 | 32.70 | 0.00 | - | 4 | 85 | 89.89% |
| NXPI240419C00210000 | 2024-04-12 2:20PM EDT | 210.00 | 24.66 | 19.80 | 22.10 | 0.00 | - | 2 | 120 | 54.88% |
| NXPI240419C00217500 | 2024-04-15 3:54PM EDT | 217.50 | 13.30 | 11.90 | 14.40 | 0.00 | - | 1 | 9 | 58.30% |
| NXPI240419C00220000 | 2024-04-15 12:24PM EDT | 220.00 | 13.70 | 10.20 | 11.90 | 0.00 | - | 6 | 272 | 50.76% |
| NXPI240419C00222500 | 2024-04-12 1:16PM EDT | 222.50 | 13.14 | 8.50 | 11.00 | 0.00 | - | 2 | 2 | 63.97% |
| NXPI240419C00225000 | 2024-04-16 3:05PM EDT | 225.00 | 7.89 | 6.80 | 7.60 | -2.51 | -24.13% | 1 | 2 | 43.70% |
| NXPI240419C00227500 | 2024-04-16 11:35AM EDT | 227.50 | 6.30 | 5.20 | 5.60 | +1.20 | +23.53% | 85 | 16 | 39.72% |
| NXPI240419C00230000 | 2024-04-16 3:33PM EDT | 230.00 | 4.40 | 3.70 | 3.90 | +0.30 | +7.32% | 144 | 298 | 36.89% |
| NXPI240419C00232500 | 2024-04-16 3:46PM EDT | 232.50 | 3.10 | 2.50 | 2.80 | +0.20 | +6.90% | 81 | 89 | 37.62% |
| NXPI240419C00235000 | 2024-04-16 3:40PM EDT | 235.00 | 1.98 | 1.60 | 1.85 | -0.17 | -7.91% | 51 | 55 | 37.09% |
| NXPI240419C00237500 | 2024-04-16 3:40PM EDT | 237.50 | 1.26 | 0.95 | 1.10 | +0.15 | +13.51% | 50 | 116 | 35.84% |
| NXPI240419C00240000 | 2024-04-16 3:05PM EDT | 240.00 | 0.82 | 0.50 | 0.80 | +0.02 | +2.50% | 27 | 575 | 38.23% |
| NXPI240419C00242500 | 2024-04-16 3:28PM EDT | 242.50 | 0.55 | 0.35 | 0.50 | -0.05 | -8.33% | 2 | 95 | 38.67% |
| NXPI240419C00245000 | 2024-04-16 2:44PM EDT | 245.00 | 0.29 | 0.20 | 0.35 | -0.18 | -38.30% | 4 | 114 | 40.43% |
| NXPI240419C00247500 | 2024-04-15 2:47PM EDT | 247.50 | 0.23 | 0.10 | 0.25 | +0.01 | +4.55% | 1 | 98 | 42.24% |
| NXPI240419C00250000 | 2024-04-15 2:42PM EDT | 250.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 5 | 541 | 44.82% |
| NXPI240419C00252500 | 2024-04-12 11:11AM EDT | 252.50 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1,012 | 1,008 | 55.13% |
| NXPI240419C00255000 | 2024-04-15 12:39PM EDT | 255.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 2 | 77 | 57.91% |
| NXPI240419C00257500 | 2024-04-15 11:26AM EDT | 257.50 | 0.11 | 0.00 | 0.55 | 0.00 | - | 2 | 45 | 61.23% |
| NXPI240419C00260000 | 2024-04-16 11:15AM EDT | 260.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 54 | 1,593 | 52.93% |
| NXPI240419C00262500 | 2024-04-12 11:40AM EDT | 262.50 | 0.50 | 0.00 | 0.45 | +0.35 | +233.33% | 2 | 5 | 67.19% |
| NXPI240419C00265000 | 2024-04-12 3:05PM EDT | 265.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 52.34% |
| NXPI240419C00267500 | 2024-04-03 11:33AM EDT | 267.50 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 76.47% |
| NXPI240419C00270000 | 2024-04-15 12:01PM EDT | 270.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 589 | 74.02% |
| NXPI240419C00275000 | 2024-04-10 10:51AM EDT | 275.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 106.06% |
| NXPI240419C00280000 | 2024-04-15 1:13PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 526 | 76.17% |
| NXPI240419C00285000 | 2024-03-21 10:17AM EDT | 285.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 1 | 100.59% |
| NXPI240419C00290000 | 2024-04-12 3:01PM EDT | 290.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 129 | 107.42% |
| NXPI240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 113.67% |
| NXPI240419C00310000 | 2024-04-10 11:16AM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 159.08% |
| NXPI240419C00320000 | 2024-04-10 11:17AM EDT | 320.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 30 | 172.46% |
| NXPI240419C00325000 | 2024-04-08 3:55PM EDT | 325.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 135.55% |
| NXPI240419C00330000 | 2024-03-19 3:19PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 130.08% |
| NXPI240419C00340000 | 2024-03-26 3:08PM EDT | 340.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 19 | 27 | 158.20% |
| NXPI240419C00360000 | 2024-03-26 11:36AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 146.88% |
| NXPI240419C00370000 | 2024-03-26 11:36AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 154.69% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00090000 | 2023-11-22 10:53AM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 501.76% |
| NXPI240419P00100000 | 2023-11-29 10:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NXPI240419P00105000 | 2023-11-16 10:59AM EDT | 105.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 395.70% |
| NXPI240419P00115000 | 2023-11-07 11:21AM EDT | 115.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | - | 3 | 329.69% |
| NXPI240419P00125000 | 2023-11-07 10:44AM EDT | 125.00 | 1.40 | 0.10 | 1.15 | 0.00 | - | 3 | 7 | 310.25% |
| NXPI240419P00130000 | 2024-01-02 11:32AM EDT | 130.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 1 | 327.64% |
| NXPI240419P00135000 | 2024-03-18 12:07PM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 211.72% |
| NXPI240419P00140000 | 2024-04-01 10:03AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 198.44% |
| NXPI240419P00145000 | 2024-03-14 10:06AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 209.96% |
| NXPI240419P00150000 | 2024-03-21 12:19PM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 253.13% |
| NXPI240419P00155000 | 2024-03-21 12:34PM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 33 | 35 | 170.31% |
| NXPI240419P00160000 | 2024-02-06 12:39PM EDT | 160.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 7 | 15 | 218.85% |
| NXPI240419P00165000 | 2024-04-01 10:33AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 25 | 117.97% |
| NXPI240419P00170000 | 2024-03-15 10:38AM EDT | 170.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 145.31% |
| NXPI240419P00175000 | 2024-04-10 10:15AM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 116.60% |
| NXPI240419P00180000 | 2024-04-15 3:01PM EDT | 180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 95 | 119.34% |
| NXPI240419P00185000 | 2024-04-12 12:50PM EDT | 185.00 | 0.23 | 0.00 | 2.05 | 0.00 | - | 1 | 90 | 145.22% |
| NXPI240419P00190000 | 2024-04-12 3:17PM EDT | 190.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 433 | 94.92% |
| NXPI240419P00195000 | 2024-04-10 1:16PM EDT | 195.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 126 | 106.30% |
| NXPI240419P00200000 | 2024-04-12 2:15PM EDT | 200.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 286 | 93.46% |
| NXPI240419P00205000 | 2024-04-12 3:51PM EDT | 205.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 80.62% |
| NXPI240419P00210000 | 2024-04-15 3:44PM EDT | 210.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 328 | 57.03% |
| NXPI240419P00215000 | 2024-04-15 11:06AM EDT | 215.00 | 0.40 | 0.10 | 0.70 | +0.20 | +100.00% | 3 | 16 | 55.32% |
| NXPI240419P00217500 | 2024-04-15 2:03PM EDT | 217.50 | 0.63 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 41.65% |
| NXPI240419P00220000 | 2024-04-15 2:03PM EDT | 220.00 | 0.56 | 0.45 | 0.60 | -0.39 | -41.05% | 1 | 704 | 39.84% |
| NXPI240419P00222500 | 2024-04-15 3:47PM EDT | 222.50 | 0.88 | 0.75 | 0.90 | -0.62 | -41.33% | 1 | 82 | 38.14% |
| NXPI240419P00225000 | 2024-04-16 3:29PM EDT | 225.00 | 1.12 | 1.20 | 1.40 | -1.11 | -49.78% | 22 | 99 | 37.18% |
| NXPI240419P00227500 | 2024-04-16 3:43PM EDT | 227.50 | 1.85 | 1.90 | 2.15 | -0.25 | -11.90% | 47 | 198 | 36.72% |
| NXPI240419P00230000 | 2024-04-16 3:47PM EDT | 230.00 | 2.67 | 2.90 | 3.20 | -1.33 | -33.25% | 15 | 690 | 36.69% |
| NXPI240419P00232500 | 2024-04-16 1:25PM EDT | 232.50 | 3.95 | 4.20 | 4.40 | -1.85 | -31.90% | 24 | 66 | 35.29% |
| NXPI240419P00235000 | 2024-04-16 1:54PM EDT | 235.00 | 6.00 | 5.70 | 6.10 | -1.80 | -23.08% | 19 | 142 | 36.28% |
| NXPI240419P00237500 | 2024-04-16 1:25PM EDT | 237.50 | 7.20 | 7.30 | 8.10 | +2.10 | +41.18% | 5 | 98 | 38.28% |
| NXPI240419P00240000 | 2024-04-16 3:47PM EDT | 240.00 | 9.04 | 9.40 | 10.90 | +0.44 | +5.12% | 1 | 180 | 49.78% |
| NXPI240419P00242500 | 2024-04-12 3:59PM EDT | 242.50 | 9.90 | 11.50 | 13.30 | 0.00 | - | 28 | 94 | 55.44% |
| NXPI240419P00245000 | 2024-04-12 2:01PM EDT | 245.00 | 12.76 | 13.80 | 15.60 | 0.00 | - | 5 | 50 | 58.98% |
| NXPI240419P00247500 | 2024-04-03 12:38PM EDT | 247.50 | 9.00 | 15.60 | 17.80 | 0.00 | - | 4 | 56 | 59.84% |
| NXPI240419P00250000 | 2024-04-11 11:41AM EDT | 250.00 | 9.45 | 18.60 | 20.10 | 0.00 | - | 2 | 188 | 61.43% |
| NXPI240419P00252500 | 2024-04-02 3:40PM EDT | 252.50 | 13.27 | 20.40 | 22.60 | 0.00 | - | 1 | 2 | 66.80% |
| NXPI240419P00255000 | 2024-04-12 3:05PM EDT | 255.00 | 21.32 | 23.00 | 26.00 | 0.00 | - | 4 | 34 | 52.54% |
| NXPI240419P00257500 | 2024-04-02 9:55AM EDT | 257.50 | 16.90 | 25.30 | 28.10 | 0.00 | - | 1 | 1 | 88.13% |
| NXPI240419P00260000 | 2024-04-16 12:19PM EDT | 260.00 | 27.88 | 27.10 | 31.00 | +12.88 | +85.87% | 1 | 20 | 101.25% |
| NXPI240419P00262500 | 2024-03-21 2:33PM EDT | 262.50 | 18.50 | 29.80 | 33.10 | 0.00 | - | - | 1 | 98.63% |
| NXPI240419P00270000 | 2024-03-13 9:31AM EDT | 270.00 | 21.35 | 28.60 | 32.00 | 0.00 | - | 5 | 4 | 0.00% |
| NXPI240419P00280000 | 2024-03-14 10:03AM EDT | 280.00 | 34.10 | 44.60 | 48.00 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI240419P00290000 | 2024-03-14 10:03AM EDT | 290.00 | 43.40 | 54.60 | 58.00 | 0.00 | - | 13 | 0 | 0.00% |
| NXPI240419P00310000 | 2023-11-07 10:30AM EDT | 310.00 | 126.60 | 98.20 | 100.40 | 0.00 | - | - | 0 | 449.63% |
