$207.16
1.360.66%
プレマーケット: 8:30 AM EDT
Comments
Loading...
NXP Semiconductors (NASDAQ:NXPI) 株価情報, オプションチェーン
オプションチェーンは、NXP Semiconductorsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、NXP Semiconductorsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid69
Ask72.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price82.22Mar 07, 2025
Change
00%
Bid64
Ask67.8
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid59
Ask62.9
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid54.1
Ask57.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask52.9
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid44
Ask47.9
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price80.1Feb 19, 2025
Change
00%
Bid39.5
Ask42.9
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask37.9
volume0
Intrest0
Strike
170
170
Last Price0.39Mar 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price31.9Mar 11, 2025
Change
00%
Bid29.1
Ask32.9
volume0
Intrest3
Strike
175
175
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Last Price32.5Mar 04, 2025
Change
00%
Bid24.7
Ask27.9
volume0
Intrest0
Strike
180
180
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest9
Last Price-
Change
-
Bid19.4
Ask23.2
volume0
Intrest0
Strike
185
185
Last Price0.6Mar 11, 2025
Change
00%
Bid0.05
Ask0.8
volume0
Intrest25
Last Price-
Change
-
Bid15.1
Ask17.8
volume0
Intrest0
Strike
190
190
Last Price0.55Mar 11, 2025
Change
00%
Bid0.4
Ask1.15
volume0
Intrest51
Last Price-
Change
-
Bid13.4
Ask15
volume0
Intrest0
Strike
192.5
192.5
Last Price1.45Mar 11, 2025
Change
00%
Bid0.05
Ask1.8
volume0
Intrest6
Last Price12.8Mar 11, 2025
Change
00%
Bid10.4
Ask12.6
volume0
Intrest40
Strike
195
195
Last Price1.96Mar 11, 2025
Change
00%
Bid0.15
Ask1.3
volume0
Intrest34
Last Price10.7Mar 11, 2025
Change
00%
Bid8.8
Ask10.8
volume0
Intrest20
Strike
197.5
197.5
Last Price1.85Mar 11, 2025
Change
00%
Bid1.1
Ask1.7
volume0
Intrest7
Last Price5.3Mar 11, 2025
Change
00%
Bid7.2
Ask8.4
volume0
Intrest38
Strike
200
200
Last Price1.9Mar 11, 2025
Change
00%
Bid1.9
Ask2.35
volume0
Intrest59
Last Price4.75Mar 11, 2025
Change
00%
Bid5.4
Ask7.2
volume0
Intrest7
Strike
202.5
202.5
Last Price2.2Mar 11, 2025
Change
00%
Bid2.65
Ask3.1
volume0
Intrest22
Last Price6Mar 11, 2025
Change
00%
Bid4.1
Ask5.4
volume0
Intrest8
Strike
205
205
Last Price3.6Mar 11, 2025
Change
00%
Bid3.1
Ask4.2
volume0
Intrest55
Last Price2.8Mar 11, 2025
Change
00%
Bid2.4
Ask3.9
volume0
Intrest10
Strike
207.5
207.5
Last Price6Mar 11, 2025
Change
00%
Bid4.8
Ask5.6
volume0
Intrest45
Last Price3.06Mar 11, 2025
Change
00%
Bid1.5
Ask2.95
volume0
Intrest16
Strike
210
210
Last Price10Mar 11, 2025
Change
00%
Bid6.1
Ask7.3
volume0
Intrest63
Last Price1.3Mar 11, 2025
Change
00%
Bid0.85
Ask2.2
volume0
Intrest24
Strike
212.5
212.5
Last Price12.11Mar 11, 2025
Change
00%
Bid7.1
Ask9.5
volume0
Intrest33
Last Price1.44Mar 11, 2025
Change
00%
Bid0.55
Ask1.55
volume0
Intrest25
Strike
215
215
Last Price13.5Mar 11, 2025
Change
00%
Bid9.6
Ask11.4
volume0
Intrest56
Last Price0.8Mar 11, 2025
Change
00%
Bid0.6
Ask1.65
volume0
Intrest36
Strike
217.5
217.5
Last Price14.13Mar 11, 2025
Change
00%
Bid11.5
Ask13
volume0
Intrest21
Last Price0.7Mar 11, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest47
Strike
220
220
Last Price19.43Mar 11, 2025
Change
00%
Bid13.4
Ask15.3
volume0
Intrest88
Last Price0.54Mar 11, 2025
Change
00%
Bid0.15
Ask1.45
volume0
Intrest25
Strike
222.5
222.5
Last Price10.82Mar 10, 2025
Change
00%
Bid15
Ask18.3
volume0
Intrest15
Last Price0.35Mar 11, 2025
Change
00%
Bid0.1
Ask0.75
volume0
Intrest52
Strike
225
225
Last Price19.23Mar 11, 2025
Change
00%
Bid17.4
Ask20.6
volume0
Intrest39
Last Price0.55Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
227.5
227.5
Last Price16Mar 04, 2025
Change
00%
Bid20.2
Ask22.6
volume0
Intrest7
Last Price0.38Mar 10, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest90
Strike
230
230
Last Price28.64Mar 11, 2025
Change
00%
Bid22.3
Ask25.2
volume0
Intrest17
Last Price0.14Mar 11, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest14
Strike
232.5
232.5
Last Price12.75Mar 07, 2025
Change
00%
Bid24.8
Ask28.3
volume0
Intrest3
Last Price0.05Mar 11, 2025
Change
00%
Bid0.05
Ask2.25
volume0
Intrest80
Strike
235
235
Last Price13.4Feb 27, 2025
Change
00%
Bid27.3
Ask31.1
volume0
Intrest52
Last Price0.89Mar 07, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest54
Strike
237.5
237.5
Last Price12.6Feb 25, 2025
Change
00%
Bid29.9
Ask33.2
volume0
Intrest2
Last Price0.49Mar 07, 2025
Change
00%
Bid-
Ask1
volume0
Intrest64
Strike
240
240
Last Price20.3Feb 27, 2025
Change
00%
Bid32.3
Ask36
volume0
Intrest13
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
242.5
242.5
Last Price38.15Mar 11, 2025
Change
00%
Bid35
Ask38.5
volume0
Intrest1
Last Price0.73Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Strike
245
245
Last Price7.2Feb 20, 2025
Change
00%
Bid37.3
Ask41.1
volume0
Intrest2
Last Price2.25Feb 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
247.5
247.5
Last Price-
Change
-
Bid39.8
Ask43.6
volume0
Intrest0
Last Price0.66Mar 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest34
Strike
250
250
Last Price9.7Feb 20, 2025
Change
00%
Bid42.3
Ask46.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid44.9
Ask48.6
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
255
255
Last Price19.93Feb 21, 2025
Change
00%
Bid47.3
Ask51.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid49.8
Ask53.6
volume0
Intrest0
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Strike
260
260
Last Price-
Change
-
Bid52.3
Ask56.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
262.5
262.5
Last Price60.8Mar 11, 2025
Change
00%
Bid54.8
Ask58.6
volume0
Intrest1
Last Price0.67Feb 24, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid57.3
Ask61.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid59.8
Ask63.6
volume0
Intrest0
Last Price2.53Feb 20, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid62.4
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid67.3
Ask71.1
volume0
Intrest0
Last Price0.05Feb 27, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid72.6
Ask76.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid77.5
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid82.3
Ask86.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid87.5
Ask91.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid92.3
Ask96.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid97.3
Ask101.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid102.3
Ask106.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid107.4
Ask111.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved