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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 2024-05-10 | 12.20 | 19.50 | 21.80 | 0.00 | - | 1 | 84 | 60.94% |
| NXPI240517C00240000 | 2024-05-06 1:05PM EDT | 2024-05-17 | 18.90 | 20.50 | 21.60 | 0.00 | - | 10 | 81 | 45.83% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 2024-05-24 | 16.60 | 21.10 | 22.40 | 0.00 | - | 2 | 9 | 41.17% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 20.62 | 20.40 | 23.00 | 0.00 | - | 7 | 3 | 38.07% |
| NXPI240607C00240000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 17.44 | 22.60 | 23.90 | 0.00 | - | 2 | 2 | 37.71% |
| NXPI240621C00240000 | 2024-05-07 1:49PM EDT | 2024-06-21 | 24.88 | 22.20 | 25.00 | 0.00 | - | 1 | 1,624 | 35.30% |
| NXPI240719C00240000 | 2024-05-03 11:30AM EDT | 2024-07-19 | 27.69 | 24.50 | 27.30 | 0.00 | - | 255 | 331 | 33.86% |
| NXPI240920C00240000 | 2024-05-06 2:52PM EDT | 2024-09-20 | 33.03 | 32.60 | 33.80 | 0.00 | - | 1 | 33 | 36.62% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 18.10 | 34.70 | 35.70 | 0.00 | - | 26 | 38 | 36.38% |
| NXPI241220C00240000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 41.72 | 40.00 | 41.60 | 0.00 | - | 1 | 11 | 38.84% |
| NXPI250117C00240000 | 2024-05-06 12:03PM EDT | 2025-01-17 | 41.00 | 42.00 | 44.30 | 0.00 | - | 3 | 729 | 40.03% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 37.59 | 50.30 | 52.30 | 0.00 | - | 1 | 8 | 39.50% |
| NXPI260116C00240000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 57.70 | 58.90 | 60.80 | 0.00 | - | 1 | 229 | 38.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00240000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.10 | 0.00 | - | 19 | 42 | 45.70% |
| NXPI240517P00240000 | 2024-05-08 1:18PM EDT | 2024-05-17 | 0.45 | 0.25 | 0.45 | -0.06 | -11.76% | 1 | 279 | 33.57% |
| NXPI240524P00240000 | 2024-05-08 1:27PM EDT | 2024-05-24 | 1.13 | 0.75 | 0.90 | +0.33 | +41.25% | 1 | 9 | 30.79% |
| NXPI240531P00240000 | 2024-05-07 3:09PM EDT | 2024-05-31 | 1.25 | 1.00 | 1.40 | 0.00 | - | 14 | 52 | 29.65% |
| NXPI240607P00240000 | 2024-05-08 11:51AM EDT | 2024-06-07 | 2.25 | 1.65 | 2.00 | -0.45 | -16.67% | 2 | 3 | 29.49% |
| NXPI240621P00240000 | 2024-05-08 2:57PM EDT | 2024-06-21 | 3.50 | 3.00 | 3.30 | +0.23 | +7.03% | 13 | 297 | 29.82% |
| NXPI240719P00240000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 6.00 | 4.90 | 5.20 | +1.00 | +20.00% | 2 | 150 | 28.85% |
| NXPI240920P00240000 | 2024-05-06 11:59AM EDT | 2024-09-20 | 10.90 | 9.60 | 10.20 | 0.00 | - | 17 | 140 | 30.58% |
| NXPI241018P00240000 | 2024-05-06 12:13PM EDT | 2024-10-18 | 12.50 | 11.00 | 11.70 | 0.00 | - | 1 | 49 | 30.30% |
| NXPI241220P00240000 | 2024-05-03 1:14PM EDT | 2024-12-20 | 16.80 | 14.80 | 16.00 | 0.00 | - | 11 | 152 | 31.63% |
| NXPI250117P00240000 | 2024-05-07 11:14AM EDT | 2025-01-17 | 16.60 | 16.30 | 17.10 | 0.00 | - | 6 | 268 | 31.25% |
| NXPI250620P00240000 | 2024-04-29 2:17PM EDT | 2025-06-20 | 28.15 | 21.80 | 23.00 | 0.00 | - | 50 | 53 | 30.55% |
| NXPI260116P00240000 | 2024-05-07 11:25AM EDT | 2026-01-16 | 27.80 | 27.50 | 28.70 | 0.00 | - | 1 | 58 | 29.42% |
