$170.74
2.151.28%
近くで: -
$170.74
0.000.00%
時間外: Apr 17, 4:34 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
-
Bid89.6
Ask92.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid84.5
Ask87.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid79.5
Ask82.8
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid74.5
Ask77.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid69.5
Ask72.8
volume0
Intrest0
Strike
100
100
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Last Price-
Change
-
Bid64.5
Ask67.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid62.5
Ask65.8
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid61.6
Ask64.9
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid60.5
Ask63.9
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid59.4
Ask62.9
volume0
Intrest0
Strike
110
110
Last Price1.15Apr 07, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Last Price-
Change
-
Bid58
Ask61.9
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask61.1
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid56.4
Ask60
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid55
Ask59.1
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask58.1
volume0
Intrest0
Strike
115
115
Last Price0.55Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid53.2
Ask57.1
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask56.1
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask55
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid50
Ask54.1
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask53.4
volume0
Intrest0
Strike
120
120
Last Price2.5Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid48
Ask52.3
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid46.7
Ask51.4
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid45.7
Ask50.4
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid45
Ask49.2
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price41.5Apr 07, 2025
Change
00%
Bid44.1
Ask48.2
volume0
Intrest5
Strike
125
125
Last Price0.3Apr 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid42.6
Ask47.1
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid42
Ask46.4
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price44.54Apr 15, 2025
Change
00%
Bid41
Ask45.5
volume0
Intrest1
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid40
Ask44.5
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask43.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid38
Ask42.2
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid37
Ask41.2
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid36
Ask40.5
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid35.7
Ask39
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid34.7
Ask38
volume0
Intrest0
Strike
135
135
Last Price0.19Apr 17, 2025
Change
1.5288.89%
Bid-
Ask0.45
volume4
Intrest26
Last Price-
Change
-
Bid33.7
Ask37
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid32
Ask36.5
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask35.2
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask34.3
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask33.3
volume0
Intrest0
Strike
140
140
Last Price0.9Apr 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Last Price-
Change
-
Bid28.8
Ask32.3
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask31.2
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid26.3
Ask30.4
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid25.4
Ask29.3
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price25Apr 07, 2025
Change
00%
Bid24.9
Ask28.4
volume0
Intrest1
Strike
145
145
Last Price3Apr 11, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Last Price-
Change
-
Bid23.4
Ask27.3
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask26.3
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid21.5
Ask25.4
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid21.1
Ask24.7
volume0
Intrest0
Strike
149
149
Last Price6.1Apr 07, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest3
Last Price-
Change
-
Bid20.1
Ask23.5
volume0
Intrest0
Strike
150
150
Last Price4Apr 10, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest202
Last Price18.5Apr 07, 2025
Change
00%
Bid18.5
Ask21
volume0
Intrest4
Strike
152.5
152.5
Last Price2.55Apr 14, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest6
Last Price-
Change
-
Bid16
Ask18.4
volume0
Intrest0
Strike
155
155
Last Price1.25Apr 17, 2025
Change
1.3251.36%
Bid0.75
Ask2
volume56
Intrest35
Last Price10.6Apr 09, 2025
Change
00%
Bid13.8
Ask16.1
volume0
Intrest7
Strike
157.5
157.5
Last Price1.6Apr 17, 2025
Change
0.833.33%
Bid0.05
Ask2.2
volume2
Intrest23
Last Price15Apr 11, 2025
Change
00%
Bid11.4
Ask14.7
volume0
Intrest2
Strike
160
160
Last Price2.05Apr 17, 2025
Change
1.6544.59%
Bid1.1
Ask2.7
volume13
Intrest26
Last Price9.5Apr 17, 2025
Change
-
Bid9.3
Ask12.5
volume2
Intrest0
Strike
162.5
162.5
Last Price3.5Apr 16, 2025
Change
00%
Bid1.1
Ask2.85
volume0
Intrest1
Last Price10.6Apr 11, 2025
Change
00%
Bid6.7
Ask9.4
volume0
Intrest11
Strike
165
165
Last Price2.9Apr 17, 2025
Change
1.8538.95%
Bid1.8
Ask3.3
volume8
Intrest38
Last Price6.3Apr 17, 2025
Change
0.68.7%
Bid7
Ask7.8
volume5
Intrest9
Strike
167.5
167.5
Last Price3.5Apr 17, 2025
Change
1.935.19%
Bid2.55
Ask5
volume8
Intrest6
Last Price5.7Apr 17, 2025
Change
1.432.56%
Bid5.2
Ask5.9
volume13
Intrest55
Strike
170
170
Last Price8.11Apr 16, 2025
Change
00%
Bid3
Ask5
volume0
Intrest23
Last Price4.5Apr 17, 2025
Change
1.2337.61%
Bid3.8
Ask4.5
volume47
Intrest44
Strike
172.5
172.5
Last Price6.28Apr 17, 2025
Change
2.7230.22%
Bid5.7
Ask6.1
volume11
Intrest6
Last Price3.4Apr 17, 2025
Change
0.9840.5%
Bid2.25
Ask3.4
volume6
Intrest60
Strike
175
175
Last Price7.73Apr 17, 2025
Change
0.768.95%
Bid6.9
Ask7.5
volume6
Intrest28
Last Price2.15Apr 17, 2025
Change
0.157.5%
Bid1.9
Ask2.5
volume11
Intrest10
Strike
177.5
177.5
Last Price12.5Apr 16, 2025
Change
00%
Bid7
Ask9.1
volume0
Intrest1
Last Price1.54Apr 17, 2025
Change
0.169.41%
Bid0.3
Ask1.75
volume41
Intrest70
Strike
180
180
Last Price11.8Apr 16, 2025
Change
00%
Bid8.3
Ask11.1
volume0
Intrest2
Last Price1.13Apr 17, 2025
Change
0.054.24%
Bid0.85
Ask1.2
volume1
Intrest6
Strike
182.5
182.5
Last Price-
Change
-
Bid10.8
Ask13.8
volume0
Intrest0
Last Price0.62Apr 17, 2025
Change
0.2327.06%
Bid0.5
Ask0.8
volume8
Intrest6
Strike
185
185
Last Price14.77Apr 17, 2025
Change
3.2918.22%
Bid14
Ask16.6
volume3
Intrest81
Last Price0.85Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
187.5
187.5
Last Price-
Change
-
Bid15.1
Ask18.5
volume0
Intrest0
Last Price0.3Apr 17, 2025
Change
0.125%
Bid0.2
Ask0.35
volume2
Intrest14
Strike
190
190
Last Price20.5Apr 16, 2025
Change
00%
Bid17.5
Ask20.9
volume0
Intrest3
Last Price0.35Apr 15, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest2
Strike
192.5
192.5
Last Price20.65Apr 15, 2025
Change
00%
Bid20.2
Ask23.3
volume0
Intrest1
Last Price0.26Apr 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Strike
195
195
Last Price25.7Apr 10, 2025
Change
00%
Bid22.9
Ask25.7
volume0
Intrest2
Last Price0.79Apr 11, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
197.5
197.5
Last Price-
Change
-
Bid24.8
Ask28.2
volume0
Intrest0
Last Price2.3Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
200
200
Last Price40.35Apr 07, 2025
Change
00%
Bid27.3
Ask30.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid29.8
Ask33.2
volume0
Intrest0
Last Price0.25Apr 14, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest14
Strike
205
205
Last Price9.99Mar 27, 2025
Change
00%
Bid32.3
Ask35.7
volume0
Intrest1
Last Price0.72Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
210
210
Last Price50.41Apr 04, 2025
Change
00%
Bid37.3
Ask40.6
volume0
Intrest0
Last Price0.4Apr 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
215
215
Last Price8.55Mar 25, 2025
Change
00%
Bid42.3
Ask45.6
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.2683.87%
Bid-
Ask0.15
volume1
Intrest5
Strike
220
220
Last Price45.92Apr 03, 2025
Change
00%
Bid47.3
Ask50.7
volume0
Intrest0
Last Price4.9Mar 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
225
225
Last Price18.31Mar 17, 2025
Change
00%
Bid52.6
Ask55.7
volume0
Intrest0
Last Price2.35Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
230
230
Last Price-
Change
-
Bid57.6
Ask60.6
volume0
Intrest0
Last Price1.83Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
235
235
Last Price-
Change
-
Bid62.6
Ask65.6
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
240
240
Last Price-
Change
-
Bid67.6
Ask70.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid72.6
Ask75.7
volume0
Intrest0
Last Price1.73Mar 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid77.6
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid82.6
Ask85.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid87.6
Ask90.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid92.6
Ask95.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid97.6
Ask100.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid102.6
Ask105.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid107.6
Ask110.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid112.6
Ask115.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid117.6
Ask120.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid122.6
Ask125.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid127.6
Ask130.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid132.6
Ask135.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid137.6
Ask140.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid142.6
Ask145.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved