$226.38
1.810.81%
al cierre: -
$226.50
0.120.05%
After hour: Nov 22, 6:48 PM EDT
Comments
Loading...
NXP Semiconductors (NASDAQ:NXPI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de NXP Semiconductors a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para NXP Semiconductors..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid79.4
Ask83.2
volume0
Intrest0
Strike
145
145
Last Price0.15Nov 04, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Last Price-
Change
-
Bid74.4
Ask78.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid69.4
Ask73
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid64.6
Ask68.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid59.5
Ask63.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price48.4Nov 15, 2024
Change
00%
Bid54.4
Ask58.3
volume0
Intrest41
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid49.4
Ask53.1
volume0
Intrest0
Strike
175
175
Last Price0.7Oct 15, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest5
Last Price-
Change
-
Bid44.4
Ask48.2
volume0
Intrest0
Strike
180
180
Last Price0.85Nov 04, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest2
Last Price-
Change
-
Bid39.9
Ask43.2
volume0
Intrest0
Strike
185
185
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Last Price30Nov 20, 2024
Change
00%
Bid34.8
Ask37.5
volume0
Intrest39
Strike
190
190
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Last Price-
Change
-
Bid29.8
Ask33.2
volume0
Intrest0
Strike
195
195
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest2330
Last Price-
Change
-
Bid26.9
Ask30.7
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price17Nov 20, 2024
Change
00%
Bid24.5
Ask28
volume0
Intrest10
Strike
200
200
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Last Price-
Change
-
Bid22
Ask25
volume0
Intrest0
Strike
202.5
202.5
Last Price0.28Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid19.5
Ask22.7
volume0
Intrest0
Strike
205
205
Last Price0.01Nov 22, 2024
Change
0.1292.31%
Bid-
Ask1.3
volume8
Intrest50
Last Price-
Change
-
Bid17
Ask20.1
volume0
Intrest0
Strike
207.5
207.5
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest28
Last Price-
Change
-
Bid14.4
Ask17.5
volume0
Intrest0
Strike
210
210
Last Price0.12Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest311
Last Price13.8Nov 11, 2024
Change
00%
Bid12.1
Ask15.4
volume0
Intrest2
Strike
212.5
212.5
Last Price0.03Nov 22, 2024
Change
0.0872.73%
Bid-
Ask0.85
volume16
Intrest65
Last Price-
Change
-
Bid10.3
Ask12.3
volume0
Intrest0
Strike
215
215
Last Price0.05Nov 22, 2024
Change
0.0550%
Bid-
Ask0.3
volume15
Intrest99
Last Price7.01Nov 22, 2024
Change
1.4717.33%
Bid7.5
Ask9.8
volume3
Intrest35
Strike
217.5
217.5
Last Price0.05Nov 22, 2024
Change
0.166.67%
Bid-
Ask0.35
volume2
Intrest40
Last Price5.51Nov 22, 2024
Change
0.091.66%
Bid5
Ask7.2
volume15
Intrest47
Strike
220
220
Last Price0.06Nov 22, 2024
Change
0.2681.25%
Bid-
Ask0.35
volume4
Intrest187
Last Price3.2Nov 22, 2024
Change
0.717.95%
Bid2.85
Ask5
volume14
Intrest63
Strike
222.5
222.5
Last Price0.06Nov 22, 2024
Change
1.5696.3%
Bid-
Ask2.15
volume29
Intrest132
Last Price1.79Nov 22, 2024
Change
0.5523.5%
Bid0.3
Ask3
volume56
Intrest132
Strike
225
225
Last Price0.15Nov 22, 2024
Change
5.0597.12%
Bid-
Ask1.6
volume21
Intrest281
Last Price0.03Nov 22, 2024
Change
1.2397.62%
Bid-
Ask0.05
volume7
Intrest144
Strike
227.5
227.5
Last Price2.27Nov 22, 2024
Change
0.7324.33%
Bid0.05
Ask2.25
volume11
Intrest172
Last Price0.05Nov 22, 2024
Change
0.2482.76%
Bid-
Ask0.05
volume13
Intrest874
Strike
230
230
Last Price5.75Nov 22, 2024
Change
5.1747.34%
Bid2
Ask5.2
volume10
Intrest153
Last Price0.05Nov 22, 2024
Change
0.0550%
Bid-
Ask0.25
volume36
Intrest74
Strike
232.5
232.5
Last Price13.27Nov 19, 2024
Change
00%
Bid4.4
Ask7.7
volume0
Intrest230
Last Price0.06Nov 22, 2024
Change
0.0120%
Bid-
Ask1.05
volume11
Intrest196
Strike
235
235
Last Price13.3Nov 15, 2024
Change
00%
Bid6.9
Ask9.8
volume0
Intrest5
Last Price0.03Nov 22, 2024
Change
0.0562.5%
Bid-
Ask0.1
volume12
Intrest32
Strike
237.5
237.5
Last Price14.26Nov 14, 2024
Change
00%
Bid9.6
Ask13.1
volume0
Intrest4
Last Price0.34Nov 22, 2024
Change
0.25277.78%
Bid-
Ask0.5
volume1
Intrest27
Strike
240
240
Last Price12.2Nov 04, 2024
Change
00%
Bid12.5
Ask15.4
volume0
Intrest2
Last Price0.45Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest27
Strike
242.5
242.5
Last Price13.6Nov 04, 2024
Change
00%
Bid14.6
Ask18.1
volume0
Intrest0
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask1
volume0
Intrest16
Strike
245
245
Last Price14.1Nov 08, 2024
Change
00%
Bid17.5
Ask20.6
volume0
Intrest0
Last Price0.77Nov 08, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest4
Strike
247.5
247.5
Last Price-
Change
-
Bid20
Ask23.1
volume0
Intrest0
Last Price0.39Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest140
Strike
250
250
Last Price31.87Nov 15, 2024
Change
00%
Bid21.9
Ask25.6
volume0
Intrest0
Last Price0.37Nov 18, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Strike
252.5
252.5
Last Price-
Change
-
Bid24.5
Ask28.1
volume0
Intrest0
Last Price0.26Nov 20, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest14
Strike
255
255
Last Price14Oct 30, 2024
Change
00%
Bid26.8
Ask30.6
volume0
Intrest0
Last Price0.32Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
257.5
257.5
Last Price-
Change
-
Bid29.3
Ask33.1
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask1
volume0
Intrest9
Strike
260
260
Last Price15.6Oct 30, 2024
Change
00%
Bid32
Ask35.6
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest35
Strike
265
265
Last Price40.27Nov 12, 2024
Change
00%
Bid37
Ask40.6
volume0
Intrest0
Last Price0.74Nov 07, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest17
Strike
270
270
Last Price45.29Nov 12, 2024
Change
00%
Bid41.8
Ask45.6
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask3.5
volume0
Intrest6
Strike
275
275
Last Price-
Change
-
Bid46.8
Ask50.6
volume0
Intrest0
Last Price1.06Oct 31, 2024
Change
00%
Bid-
Ask3.5
volume0
Intrest3
Strike
280
280
Last Price-
Change
-
Bid51.8
Ask55.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid56.8
Ask60.6
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask3.5
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid61.8
Ask65.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid66.8
Ask70.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid71.8
Ask75.6
volume0
Intrest0
Last Price0.36Nov 06, 2024
Change
00%
Bid-
Ask3.5
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid76.8
Ask80.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid81.8
Ask85.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid86.8
Ask90.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid91.8
Ask95.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid96.8
Ask100.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid101.7
Ask105.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid106.8
Ask110.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid111.8
Ask115.6
volume0
Intrest0