$211.33
-1.07-0.50%
近くで: -
$206.25
-5.08-2.41%
時間外: 4:17 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 Price84Apr 10, 2025
Change
00%
Bid129.6
Ask133.2
volume0
Intrest6
Strike
80
80
Last Price0.2Apr 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest20
Last Price-
Change
-
Bid125
Ask128.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price78.6Apr 11, 2025
Change
00%
Bid119.5
Ask123.1
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price69.5Apr 07, 2025
Change
00%
Bid114.5
Ask118.3
volume0
Intrest1
Strike
95
95
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest28
Last Price-
Change
-
Bid109.5
Ask113
volume0
Intrest0
Strike
100
100
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest345
Last Price-
Change
-
Bid104.4
Ask108
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid99.4
Ask103.3
volume0
Intrest0
Strike
110
110
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest37
Last Price45.8Apr 09, 2025
Change
00%
Bid94.4
Ask98.3
volume0
Intrest1
Strike
115
115
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid89.9
Ask93
volume0
Intrest0
Strike
120
120
Last Price0.26May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price37.8Apr 08, 2025
Change
00%
Bid84.5
Ask88.3
volume0
Intrest3
Strike
125
125
Last Price1.15Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest9
Last Price34.1Apr 08, 2025
Change
00%
Bid79.7
Ask83.1
volume0
Intrest4
Strike
130
130
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest131
Last Price38.5Apr 14, 2025
Change
00%
Bid74.6
Ask78
volume0
Intrest2
Strike
135
135
Last Price0.17Apr 29, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest41
Last Price-
Change
-
Bid69.9
Ask73.2
volume0
Intrest0
Strike
140
140
Last Price0.14May 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest37
Last Price25.7Apr 11, 2025
Change
00%
Bid64.6
Ask68.1
volume0
Intrest3
Strike
145
145
Last Price0.38Apr 29, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest294
Last Price25.5Apr 17, 2025
Change
00%
Bid59.5
Ask63.1
volume0
Intrest19
Strike
150
150
Last Price0.18May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest55
Last Price26Apr 22, 2025
Change
00%
Bid57
Ask60.6
volume0
Intrest1
Strike
152.5
152.5
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price34.91May 08, 2025
Change
00%
Bid54.6
Ask58.1
volume0
Intrest5
Strike
155
155
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest147
Last Price-
Change
-
Bid52.3
Ask55.7
volume0
Intrest0
Strike
157.5
157.5
Last Price0.34May 07, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price29.91May 08, 2025
Change
00%
Bid49.5
Ask53.3
volume0
Intrest79
Strike
160
160
Last Price0.35May 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest94
Last Price-
Change
-
Bid47
Ask50.6
volume0
Intrest0
Strike
162.5
162.5
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest28
Last Price42.55May 12, 2025
Change
00%
Bid44.5
Ask48.4
volume0
Intrest43
Strike
165
165
Last Price0.16May 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest63
Last Price16.9Apr 30, 2025
Change
00%
Bid42.1
Ask45.9
volume0
Intrest3
Strike
167.5
167.5
Last Price0.39May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest24
Last Price15.36May 06, 2025
Change
00%
Bid39.5
Ask43
volume0
Intrest69
Strike
170
170
Last Price0.05May 14, 2025
Change
0.0444.44%
Bid-
Ask0.3
volume6
Intrest286
Last Price13.2Apr 30, 2025
Change
00%
Bid37.1
Ask40.4
volume0
Intrest6
Strike
172.5
172.5
Last Price0.05May 14, 2025
Change
0.8794.57%
Bid-
Ask0.3
volume6
Intrest46
Last Price23.15Apr 28, 2025
Change
00%
Bid34.5
Ask38.2
volume0
Intrest39
Strike
175
175
Last Price0.05May 14, 2025
Change
0.3386.84%
Bid-
Ask0.35
volume7
Intrest132
Last Price15.92May 09, 2025
Change
00%
Bid32.2
Ask35.8
volume0
Intrest24
Strike
177.5
177.5
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest56
Last Price13.51May 09, 2025
Change
00%
Bid29.6
Ask32.9
volume0
Intrest87
Strike
180
180
Last Price0.08May 14, 2025
Change
0.0220%
Bid-
Ask0.1
volume11
Intrest171
Last Price27.1May 13, 2025
Change
00%
Bid27
Ask30.6
volume0
Intrest25
Strike
182.5
182.5
Last Price0.04May 14, 2025
Change
2.2598.25%
Bid-
Ask0.15
volume2
Intrest56
Last Price27.32May 13, 2025
Change
00%
Bid24.7
Ask28
volume0
Intrest988
Strike
185
185
Last Price0.1May 14, 2025
Change
0.0466.67%
Bid-
Ask0.45
volume17
Intrest163
Last Price19.04May 13, 2025
Change
00%
Bid22.6
Ask25.8
volume0
Intrest65
Strike
187.5
187.5
Last Price0.2May 12, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest27
Last Price21.85May 13, 2025
Change
00%
Bid20.6
Ask23.1
volume0
Intrest165
Strike
190
190
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest58
Last Price19.19May 13, 2025
Change
00%
Bid18
Ask20.8
volume0
Intrest116
Strike
192.5
192.5
Last Price0.45May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest62
Last Price16.39May 14, 2025
Change
0.291.8%
Bid15.6
Ask18.1
volume14
Intrest249
Strike
195
195
Last Price0.24May 13, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest28
Last Price12May 13, 2025
Change
00%
Bid13.1
Ask15.5
volume0
Intrest53
Strike
197.5
197.5
Last Price0.85May 12, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest23
Last Price10.9May 14, 2025
Change
1.4311.6%
Bid10.9
Ask13
volume11
Intrest249
Strike
200
200
Last Price0.18May 14, 2025
Change
0.1545.45%
Bid0.1
Ask0.4
volume11
Intrest44
Last Price9.67May 13, 2025
Change
00%
Bid8.5
Ask10.9
volume0
Intrest144
Strike
202.5
202.5
Last Price0.59May 14, 2025
Change
0.069.23%
Bid0.1
Ask1.35
volume3
Intrest13
Last Price6.9May 14, 2025
Change
1.0312.99%
Bid6.4
Ask8.8
volume11
Intrest158
Strike
205
205
Last Price1.15May 14, 2025
Change
0.1312.75%
Bid0.6
Ask0.85
volume7
Intrest39
Last Price6.3May 14, 2025
Change
0.091.45%
Bid3.8
Ask5.6
volume60
Intrest91
Strike
207.5
207.5
Last Price1.15May 14, 2025
Change
0.320.69%
Bid0.05
Ask1.45
volume34
Intrest62
Last Price4.5May 14, 2025
Change
0.615.38%
Bid2.1
Ask5
volume1
Intrest100
Strike
210
210
Last Price2.5May 14, 2025
Change
0.145.93%
Bid1.65
Ask3.1
volume58
Intrest34
Last Price1.45May 14, 2025
Change
1.4850.51%
Bid1.45
Ask2.6
volume14
Intrest30
Strike
212.5
212.5
Last Price2.95May 14, 2025
Change
1.9539.8%
Bid1.8
Ask3.5
volume23
Intrest2
Last Price1.25May 14, 2025
Change
0.8139.32%
Bid0.3
Ask1.55
volume28
Intrest40
Strike
215
215
Last Price4.5May 14, 2025
Change
4.751.09%
Bid4.4
Ask6.2
volume10
Intrest14
Last Price0.4May 14, 2025
Change
0.450%
Bid0.25
Ask0.45
volume21
Intrest1074
Strike
220
220
Last Price10.63May 14, 2025
Change
1.2210.3%
Bid7.3
Ask10.9
volume2
Intrest3
Last Price0.05May 14, 2025
Change
0.2583.33%
Bid0.05
Ask0.3
volume8
Intrest59
Strike
225
225
Last Price-
Change
-
Bid12.3
Ask15.7
volume0
Intrest0
Last Price0.29May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest55
Strike
230
230
Last Price21.5May 13, 2025
Change
00%
Bid16.8
Ask20.5
volume0
Intrest11
Last Price0.9Apr 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest212
Strike
235
235
Last Price52.4Apr 29, 2025
Change
00%
Bid21.9
Ask25.5
volume0
Intrest0
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest29
Strike
240
240
Last Price43.91Apr 28, 2025
Change
00%
Bid27.1
Ask30.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid31.9
Ask35.6
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest66
Strike
250
250
Last Price-
Change
-
Bid37
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid42.2
Ask45.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
260
260
Last Price98Apr 09, 2025
Change
00%
Bid47
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid52
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid57
Ask60.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid61.8
Ask65.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid67
Ask70.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid77.1
Ask80.6
volume0
Intrest0
Last Price0.3Mar 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid87
Ask90.4
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest42
Strike
310
310
Last Price-
Change
-
Bid97
Ask100.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved