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：
拍板:200.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00200000 | 2024-04-29 12:38PM EDT | 2024-05-10 | 46.00 | 57.10 | 60.70 | 0.00 | - | - | 100 | 141.99% |
| NXPI240517C00200000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 60.50 | 57.40 | 60.90 | 0.00 | - | 20 | 26 | 87.50% |
| NXPI240621C00200000 | 2024-04-30 11:49AM EDT | 2024-06-21 | 54.60 | 58.20 | 61.10 | 0.00 | - | 1 | 135 | 59.20% |
| NXPI240719C00200000 | 2024-04-30 9:54AM EDT | 2024-07-19 | 62.04 | 59.00 | 61.70 | 0.00 | - | 1 | 121 | 49.52% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 2024-10-18 | 55.80 | 62.20 | 64.10 | 0.00 | - | 12 | 13 | 39.96% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 35.79 | 67.50 | 69.20 | 0.00 | - | 2 | 1 | 44.22% |
| NXPI250117C00200000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 72.50 | 68.00 | 70.10 | 0.00 | - | 1 | 144 | 43.29% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI260116C00200000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 84.50 | 81.50 | 83.60 | +14.90 | +21.41% | 1 | 19 | 41.64% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00200000 | 2024-05-03 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 134.57% |
| NXPI240517P00200000 | 2024-05-02 12:30PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.05 | 0.00 | - | 6 | 50 | 88.33% |
| NXPI240524P00200000 | 2024-05-06 11:03AM EDT | 2024-05-24 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 71.09% |
| NXPI240531P00200000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.98 | 0.00 | 1.35 | 0.00 | - | - | 1 | 59.84% |
| NXPI240621P00200000 | 2024-05-06 11:30AM EDT | 2024-06-21 | 0.33 | 0.20 | 0.75 | 0.00 | - | 10 | 431 | 44.63% |
| NXPI240719P00200000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 0.90 | 0.35 | 1.25 | 0.00 | - | 1 | 99 | 39.16% |
| NXPI240920P00200000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 3.27 | 2.20 | 2.40 | 0.00 | - | 1 | 110 | 33.87% |
| NXPI241018P00200000 | 2024-04-30 12:08PM EDT | 2024-10-18 | 4.60 | 3.00 | 3.20 | 0.00 | - | 6 | 39 | 33.54% |
| NXPI241220P00200000 | 2024-05-07 9:38AM EDT | 2024-12-20 | 5.30 | 5.30 | 5.90 | -3.45 | -39.43% | 1 | 21 | 34.98% |
| NXPI250117P00200000 | 2024-04-29 3:53PM EDT | 2025-01-17 | 9.20 | 6.20 | 6.80 | 0.00 | - | 2 | 575 | 34.82% |
| NXPI250620P00200000 | 2024-05-03 10:31AM EDT | 2025-06-20 | 10.40 | 10.00 | 10.80 | -0.20 | -1.89% | 1 | 11 | 33.31% |
| NXPI260116P00200000 | 2024-05-01 2:17PM EDT | 2026-01-16 | 16.90 | 14.40 | 15.40 | 0.00 | - | 1 | 5 | 32.05% |
