$226.38
1.810.81%
近くで: -
$226.50
0.120.05%
時間外: Nov 22, 6:48 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
-
Bid79.6
Ask83.4
volume0
Intrest0
Strike
145
145
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Last Price-
Change
-
Bid74.6
Ask78.3
volume0
Intrest0
Strike
150
150
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid69.6
Ask73.4
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid64.8
Ask68.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid59.6
Ask63.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid54.6
Ask57.7
volume0
Intrest0
Strike
170
170
Last Price0.25Nov 05, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid49.6
Ask53.1
volume0
Intrest0
Strike
175
175
Last Price0.3Nov 05, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Last Price44.91Nov 12, 2024
Change
00%
Bid44.6
Ask48.4
volume0
Intrest4
Strike
180
180
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid39.6
Ask43.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid34.7
Ask38.1
volume0
Intrest0
Strike
190
190
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Last Price-
Change
-
Bid32.2
Ask35.9
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid29.7
Ask33.4
volume0
Intrest0
Strike
195
195
Last Price0.05Nov 22, 2024
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest23
Last Price-
Change
-
Bid27.2
Ask30.2
volume0
Intrest0
Strike
197.5
197.5
Last Price0.05Nov 22, 2024
Change
-
Bid-
Ask0.35
volume11
Intrest0
Last Price-
Change
-
Bid24.7
Ask28.6
volume0
Intrest0
Strike
200
200
Last Price0.08Nov 22, 2024
Change
0.1768%
Bid0.05
Ask2.2
volume20
Intrest90
Last Price-
Change
-
Bid22.2
Ask26.1
volume0
Intrest0
Strike
202.5
202.5
Last Price0.35Nov 21, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest12
Last Price19.4Nov 05, 2024
Change
00%
Bid19.8
Ask22.7
volume0
Intrest0
Strike
205
205
Last Price0.25Nov 21, 2024
Change
00%
Bid0.05
Ask0.9
volume0
Intrest88
Last Price19.1Nov 22, 2024
Change
-
Bid17.3
Ask20.3
volume1
Intrest0
Strike
207.5
207.5
Last Price0.29Nov 21, 2024
Change
00%
Bid0.05
Ask0.3
volume0
Intrest4
Last Price-
Change
-
Bid14.8
Ask17.9
volume0
Intrest0
Strike
210
210
Last Price0.18Nov 22, 2024
Change
0.1748.57%
Bid0.15
Ask0.3
volume15
Intrest29
Last Price11.6Nov 21, 2024
Change
00%
Bid12.6
Ask15.2
volume0
Intrest1
Strike
212.5
212.5
Last Price0.32Nov 22, 2024
Change
0.2846.67%
Bid0.2
Ask3
volume41
Intrest60
Last Price6.1Nov 20, 2024
Change
00%
Bid11.1
Ask12.7
volume0
Intrest1
Strike
215
215
Last Price0.6Nov 22, 2024
Change
0.2831.82%
Bid0.4
Ask0.5
volume1
Intrest22
Last Price4.88Nov 20, 2024
Change
00%
Bid9.2
Ask10.4
volume0
Intrest5
Strike
217.5
217.5
Last Price0.86Nov 22, 2024
Change
3.0978.23%
Bid0.6
Ask0.75
volume18
Intrest26
Last Price7.7Nov 22, 2024
Change
2.240%
Bid5.8
Ask8.1
volume48
Intrest37
Strike
220
220
Last Price1.25Nov 22, 2024
Change
0.424.24%
Bid1
Ask1.2
volume71
Intrest507
Last Price4.58Nov 22, 2024
Change
0.5210.2%
Bid5.5
Ask6.2
volume7
Intrest13
Strike
222.5
222.5
Last Price2.04Nov 22, 2024
Change
5.6973.61%
Bid0.8
Ask1.9
volume96
Intrest80
Last Price4.29Nov 22, 2024
Change
0.061.38%
Bid3.9
Ask4.5
volume24
Intrest51
Strike
225
225
Last Price3.06Nov 22, 2024
Change
5.664.67%
Bid2.4
Ask2.7
volume37
Intrest61
Last Price2.56Nov 22, 2024
Change
0.6420%
Bid2.7
Ask3.1
volume16
Intrest23
Strike
227.5
227.5
Last Price4.45Nov 22, 2024
Change
2.6537.32%
Bid3.6
Ask4.1
volume10
Intrest5
Last Price1.85Nov 22, 2024
Change
0.052.78%
Bid1.35
Ask2.1
volume131
Intrest63
Strike
230
230
Last Price6.85Nov 22, 2024
Change
4.7540.95%
Bid4.9
Ask5.7
volume10
Intrest15
Last Price1.05Nov 22, 2024
Change
0.532.26%
Bid1.1
Ask1.45
volume18
Intrest59
Strike
232.5
232.5
Last Price-
Change
-
Bid5.6
Ask7.8
volume0
Intrest0
Last Price0.55Nov 22, 2024
Change
0.5550%
Bid0.65
Ask0.9
volume865
Intrest30
Strike
235
235
Last Price18.3Nov 18, 2024
Change
00%
Bid8.3
Ask9.6
volume0
Intrest22
Last Price0.4Nov 22, 2024
Change
0.133.33%
Bid0.35
Ask0.55
volume4
Intrest13
Strike
237.5
237.5
Last Price-
Change
-
Bid10.5
Ask12.6
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.266.67%
Bid0.2
Ask0.35
volume12
Intrest61
Strike
240
240
Last Price9.1Nov 07, 2024
Change
00%
Bid12.5
Ask15
volume0
Intrest4
Last Price-
Change
-
Bid0.05
Ask0.25
volume0
Intrest0
Strike
242.5
242.5
Last Price24.5Nov 20, 2024
Change
00%
Bid15.2
Ask18.1
volume0
Intrest0
Last Price0.45Nov 14, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest70
Strike
245
245
Last Price15.7Nov 04, 2024
Change
00%
Bid17.5
Ask20.5
volume0
Intrest40
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid19.3
Ask23.1
volume0
Intrest0
Last Price0.47Nov 11, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest8
Strike
250
250
Last Price27.8Nov 05, 2024
Change
00%
Bid22.1
Ask25.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid24.3
Ask28.1
volume0
Intrest0
Last Price0.28Nov 11, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest24
Strike
255
255
Last Price-
Change
-
Bid27
Ask30.6
volume0
Intrest0
Last Price1.08Nov 07, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
260
260
Last Price38.57Nov 05, 2024
Change
00%
Bid32
Ask35.5
volume0
Intrest0
Last Price0.35Nov 05, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest6
Strike
265
265
Last Price-
Change
-
Bid37.1
Ask40.6
volume0
Intrest0
Last Price0.16Nov 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest24
Strike
270
270
Last Price21.7Oct 29, 2024
Change
00%
Bid41.8
Ask45.6
volume0
Intrest0
Last Price1.7Nov 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
275
275
Last Price-
Change
-
Bid46.8
Ask50.6
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
280
280
Last Price31Oct 29, 2024
Change
00%
Bid52
Ask55.6
volume0
Intrest0
Last Price0.83Nov 04, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
285
285
Last Price-
Change
-
Bid56.8
Ask60.6
volume0
Intrest0
Last Price0.55Nov 04, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest30
Strike
290
290
Last Price-
Change
-
Bid62
Ask65.6
volume0
Intrest0
Last Price1.17Oct 30, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid66.8
Ask70.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid71.8
Ask75.6
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest24
Strike
305
305
Last Price-
Change
-
Bid77.1
Ask80.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid81.8
Ask85.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid87
Ask90.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid91.8
Ask95.6
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
325
325
Last Price-
Change
-
Bid96.8
Ask100.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid102.2
Ask105.6
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Strike
335
335
Last Price-
Change
-
Bid107
Ask110.6
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest162
Strike
340
340
Last Price-
Change
-
Bid112.3
Ask115.6
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved