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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00230000 | 2024-05-03 10:37AM EDT | 2024-05-10 | 30.85 | 27.40 | 30.80 | 0.00 | - | 1 | 12 | 82.32% |
| NXPI240517C00230000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 32.21 | 28.30 | 31.10 | +5.81 | +22.01% | 2 | 149 | 55.23% |
| NXPI240524C00230000 | 2024-05-07 12:09PM EDT | 2024-05-24 | 32.51 | 28.50 | 30.80 | +8.48 | +35.29% | 5 | 11 | 52.53% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 9.70 | 28.90 | 31.80 | 0.00 | - | - | 1 | 50.61% |
| NXPI240621C00230000 | 2024-05-06 12:44PM EDT | 2024-06-21 | 34.22 | 30.00 | 33.00 | +3.52 | +11.47% | 2 | 494 | 42.00% |
| NXPI240719C00230000 | 2024-05-07 12:09PM EDT | 2024-07-19 | 36.01 | 32.20 | 34.00 | +0.01 | +0.03% | 5 | 168 | 36.05% |
| NXPI240920C00230000 | 2024-05-03 10:50AM EDT | 2024-09-20 | 40.30 | 38.50 | 39.50 | -1.08 | -2.61% | 12 | 56 | 37.61% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 40.10 | 41.40 | 0.00 | - | 10 | 20 | 37.56% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 20.74 | 45.30 | 48.10 | 0.00 | - | 1 | 1 | 41.51% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 42.00 | 47.20 | 48.40 | 0.00 | - | 1 | 663 | 39.56% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 55.10 | 56.70 | 0.00 | - | 39 | 77 | 39.85% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 62.20 | 64.80 | 0.00 | - | 1 | 30 | 39.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00230000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 19 | 57 | 60.16% |
| NXPI240517P00230000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.20 | 0.10 | 1.30 | -0.22 | -52.38% | 7 | 174 | 58.62% |
| NXPI240524P00230000 | 2024-05-07 11:01AM EDT | 2024-05-24 | 0.35 | 0.15 | 0.90 | -0.12 | -25.53% | 1 | 4 | 40.67% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 2.36 | 0.45 | 0.70 | 0.00 | - | 9 | 11 | 32.17% |
| NXPI240607P00230000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 1.16 | 0.80 | 1.00 | 0.00 | - | 1 | 2 | 30.97% |
| NXPI240621P00230000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 1.60 | 1.70 | 2.30 | -0.30 | -15.79% | 2 | 197 | 33.03% |
| NXPI240719P00230000 | 2024-05-07 11:09AM EDT | 2024-07-19 | 3.10 | 3.30 | 3.60 | -0.75 | -19.48% | 13 | 186 | 30.55% |
| NXPI240920P00230000 | 2024-05-07 1:24PM EDT | 2024-09-20 | 6.93 | 7.20 | 7.60 | -0.97 | -12.28% | 1 | 246 | 31.19% |
| NXPI241018P00230000 | 2024-05-06 12:15PM EDT | 2024-10-18 | 9.50 | 8.60 | 9.10 | 0.00 | - | 5 | 182 | 31.15% |
| NXPI241220P00230000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 21.20 | 12.10 | 13.10 | 0.00 | - | 1 | 10 | 32.45% |
| NXPI250117P00230000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 13.20 | 13.60 | 14.20 | -2.20 | -14.29% | 7 | 292 | 32.13% |
| NXPI250620P00230000 | 2024-04-25 2:32PM EDT | 2025-06-20 | 26.20 | 18.40 | 19.90 | 0.00 | - | - | 19 | 31.42% |
| NXPI260116P00230000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 24.30 | 24.20 | 25.20 | -14.10 | -36.72% | 1 | 39 | 30.03% |
