$208.55
-2.84-1.34%
近くで: -
$208.55
00.00%
時間外: Jan 31, 4:39 PM 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
-
Bid71.8
Ask75.8
volume0
Intrest0
Strike
135
135
Last Price0.05Jan 31, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price68.9Jan 30, 2025
Change
00%
Bid67.1
Ask70.8
volume0
Intrest4
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid62.1
Ask65.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price54.66Jan 13, 2025
Change
00%
Bid57.4
Ask60.8
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid52.1
Ask55.9
volume0
Intrest0
Strike
155
155
Last Price0.05Jan 31, 2025
Change
-
Bid-
Ask1.15
volume2
Intrest0
Last Price-
Change
-
Bid47.4
Ask50.9
volume0
Intrest0
Strike
160
160
Last Price0.05Jan 31, 2025
Change
-
Bid-
Ask0.5
volume5
Intrest0
Last Price-
Change
-
Bid42.2
Ask45.9
volume0
Intrest0
Strike
165
165
Last Price0.05Jan 31, 2025
Change
0.0964.29%
Bid-
Ask1.7
volume6
Intrest0
Last Price-
Change
-
Bid37.5
Ask41
volume0
Intrest0
Strike
170
170
Last Price0.31Jan 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price34.1Jan 30, 2025
Change
00%
Bid32.6
Ask36.1
volume0
Intrest3
Strike
175
175
Last Price0.15Jan 31, 2025
Change
0.366.67%
Bid-
Ask1.75
volume5
Intrest150
Last Price33.41Jan 31, 2025
Change
5.6120.18%
Bid27.7
Ask31.2
volume7
Intrest2
Strike
180
180
Last Price0.21Jan 31, 2025
Change
0.0930%
Bid0.35
Ask0.6
volume18
Intrest22
Last Price-
Change
-
Bid22.9
Ask26.4
volume0
Intrest0
Strike
185
185
Last Price0.72Jan 31, 2025
Change
0.2760%
Bid0.05
Ask1.05
volume22
Intrest36
Last Price-
Change
-
Bid20.6
Ask23.2
volume0
Intrest0
Strike
187.5
187.5
Last Price0.7Jan 31, 2025
Change
-
Bid0.85
Ask1.05
volume25
Intrest0
Last Price21.46Jan 31, 2025
Change
2.5410.58%
Bid19.1
Ask21.2
volume10
Intrest3
Strike
190
190
Last Price1.22Jan 31, 2025
Change
0.4252.5%
Bid1.1
Ask1.5
volume107
Intrest146
Last Price-
Change
-
Bid16.3
Ask18.7
volume0
Intrest0
Strike
192.5
192.5
Last Price1.5Jan 31, 2025
Change
0.4542.86%
Bid0.95
Ask2
volume76
Intrest51
Last Price23Jan 27, 2025
Change
00%
Bid14.9
Ask16.8
volume0
Intrest0
Strike
195
195
Last Price1.9Jan 31, 2025
Change
00%
Bid1.9
Ask2.4
volume44
Intrest42
Last Price-
Change
-
Bid12.8
Ask14.6
volume0
Intrest0
Strike
197.5
197.5
Last Price2.5Jan 31, 2025
Change
0.5830.21%
Bid2.5
Ask3
volume9
Intrest6
Last Price14.02Jan 30, 2025
Change
00%
Bid11.7
Ask12.9
volume0
Intrest2
Strike
200
200
Last Price3.3Jan 31, 2025
Change
1.0345.37%
Bid2.45
Ask3.6
volume259
Intrest66
Last Price11.5Jan 31, 2025
Change
0.65.5%
Bid10.1
Ask10.7
volume1
Intrest4
Strike
202.5
202.5
Last Price4.06Jan 31, 2025
Change
1.1941.46%
Bid2.4
Ask4.5
volume31
Intrest61
Last Price11.77Jan 31, 2025
Change
0.836.59%
Bid8.6
Ask9.2
volume10
Intrest3
Strike
205
205
Last Price4.9Jan 31, 2025
Change
0.12.08%
Bid4.8
Ask5.5
volume68
Intrest38
Last Price7.94Jan 31, 2025
Change
0.060.75%
Bid7.1
Ask9.7
volume6
Intrest15
Strike
207.5
207.5
Last Price5.8Jan 31, 2025
Change
0.812.12%
Bid5.8
Ask6.7
volume55
Intrest43
Last Price6.62Jan 31, 2025
Change
1.3817.25%
Bid5.2
Ask6.5
volume52
Intrest65
Strike
210
210
Last Price6Jan 31, 2025
Change
0.11.69%
Bid7.1
Ask8.7
volume261
Intrest204
Last Price5.1Jan 31, 2025
Change
1.320.31%
Bid4.8
Ask5.4
volume121
Intrest41
Strike
212.5
212.5
Last Price8.89Jan 31, 2025
Change
2.4237.4%
Bid7.5
Ask9.3
volume137
Intrest46
Last Price4.03Jan 31, 2025
Change
1.4726.73%
Bid3.3
Ask5.4
volume169
Intrest168
Strike
215
215
Last Price9.93Jan 31, 2025
Change
0.737.93%
Bid9.6
Ask12.3
volume73
Intrest130
Last Price3.53Jan 31, 2025
Change
0.6715.95%
Bid3.1
Ask4.3
volume45
Intrest69
Strike
217.5
217.5
Last Price8Jan 29, 2025
Change
00%
Bid11
Ask13.5
volume0
Intrest14
Last Price2.72Jan 31, 2025
Change
0.4815%
Bid2
Ask3
volume147
Intrest100
Strike
220
220
Last Price12.6Jan 31, 2025
Change
1.711.89%
Bid11.7
Ask15.3
volume11
Intrest49
Last Price2.25Jan 31, 2025
Change
0.14.65%
Bid0.8
Ask2.25
volume187
Intrest50
Strike
222.5
222.5
Last Price12.4Jan 31, 2025
Change
2.221.57%
Bid15.3
Ask18
volume14
Intrest6
Last Price1.6Jan 31, 2025
Change
00%
Bid1.3
Ask2.15
volume399
Intrest1632
Strike
225
225
Last Price13.25Jan 31, 2025
Change
-
Bid17.3
Ask20
volume2
Intrest0
Last Price1.25Jan 31, 2025
Change
1.0545.65%
Bid1
Ask1.2
volume327
Intrest42
Strike
227.5
227.5
Last Price15.18Jan 31, 2025
Change
-
Bid19.3
Ask21
volume2
Intrest0
Last Price0.8Jan 31, 2025
Change
0.1313.98%
Bid0.05
Ask0.8
volume100
Intrest74
Strike
230
230
Last Price20Jan 31, 2025
Change
0.733.79%
Bid21.8
Ask24.3
volume25
Intrest2
Last Price0.7Jan 31, 2025
Change
0.9557.58%
Bid-
Ask1.1
volume93
Intrest24
Strike
232.5
232.5
Last Price-
Change
-
Bid22.5
Ask26
volume0
Intrest0
Last Price0.45Jan 31, 2025
Change
0.1445.16%
Bid0.4
Ask0.65
volume106
Intrest38
Strike
235
235
Last Price27.1Jan 10, 2025
Change
00%
Bid24.8
Ask28.3
volume0
Intrest0
Last Price0.33Jan 31, 2025
Change
0.4457.14%
Bid0.15
Ask0.5
volume40
Intrest9
Strike
237.5
237.5
Last Price-
Change
-
Bid27.2
Ask30.9
volume0
Intrest0
Last Price0.25Jan 31, 2025
Change
0.2550%
Bid0.2
Ask1.6
volume31
Intrest180
Strike
240
240
Last Price-
Change
-
Bid29.5
Ask33.3
volume0
Intrest0
Last Price0.15Jan 31, 2025
Change
0.366.67%
Bid0.05
Ask0.4
volume69
Intrest38
Strike
245
245
Last Price-
Change
-
Bid34.4
Ask38.3
volume0
Intrest0
Last Price0.2Jan 28, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest16
Strike
250
250
Last Price-
Change
-
Bid39.3
Ask43.3
volume0
Intrest0
Last Price0.46Jan 16, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid44.3
Ask47.8
volume0
Intrest0
Last Price0.04Jan 31, 2025
Change
-
Bid-
Ask1.1
volume1
Intrest0
Strike
260
260
Last Price-
Change
-
Bid49.3
Ask52.8
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Strike
265
265
Last Price-
Change
-
Bid54.3
Ask58.1
volume0
Intrest0
Last Price0.37Jan 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid59.3
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid64.3
Ask67.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid69.3
Ask72.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid74.3
Ask77.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price79.2Jan 31, 2025
Change
-
Bid79.3
Ask82.8
volume15
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid84.3
Ask87.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid89.3
Ask92.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid94.3
Ask97.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid99.3
Ask102.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved