$212.40
5.372.59%
al cierre: -
$212.40
0.000.00%
After hour: 4:05 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 Price84Apr 10, 2025
Change
00%
Bid130.8
Ask134.4
volume0
Intrest6
Strike
80
80
Last Price0.2Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Last Price-
Change
-
Bid125.9
Ask129.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price78.6Apr 11, 2025
Change
00%
Bid120.9
Ask124.4
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price69.5Apr 07, 2025
Change
00%
Bid115.8
Ask119.4
volume0
Intrest1
Strike
95
95
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest28
Last Price-
Change
-
Bid110.9
Ask114.3
volume0
Intrest0
Strike
100
100
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest345
Last Price-
Change
-
Bid106.1
Ask109.4
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid101.1
Ask104.4
volume0
Intrest0
Strike
110
110
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest37
Last Price45.8Apr 09, 2025
Change
00%
Bid95.8
Ask99.5
volume0
Intrest1
Strike
115
115
Last Price0.1May 13, 2025
Change
0.6586.67%
Bid-
Ask0.3
volume1
Intrest4
Last Price-
Change
-
Bid90.9
Ask94.2
volume0
Intrest0
Strike
120
120
Last Price0.26May 13, 2025
Change
1.1881.94%
Bid-
Ask0.45
volume1
Intrest4
Last Price37.8Apr 08, 2025
Change
00%
Bid85.8
Ask89.5
volume0
Intrest3
Strike
125
125
Last Price1.15Apr 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price34.1Apr 08, 2025
Change
00%
Bid80.8
Ask84.4
volume0
Intrest4
Strike
130
130
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest131
Last Price38.5Apr 14, 2025
Change
00%
Bid76
Ask79.5
volume0
Intrest2
Strike
135
135
Last Price0.17Apr 29, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest41
Last Price-
Change
-
Bid71
Ask74.5
volume0
Intrest0
Strike
140
140
Last Price0.14May 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest37
Last Price25.7Apr 11, 2025
Change
00%
Bid65.9
Ask69.5
volume0
Intrest3
Strike
145
145
Last Price0.38Apr 29, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest294
Last Price25.5Apr 17, 2025
Change
00%
Bid60.8
Ask64.4
volume0
Intrest19
Strike
150
150
Last Price0.18May 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest55
Last Price26Apr 22, 2025
Change
00%
Bid58.3
Ask62
volume0
Intrest1
Strike
152.5
152.5
Last Price0.05May 13, 2025
Change
0.280%
Bid-
Ask0.35
volume1
Intrest5
Last Price34.91May 08, 2025
Change
00%
Bid55.9
Ask59.5
volume0
Intrest5
Strike
155
155
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest147
Last Price-
Change
-
Bid53.3
Ask57
volume0
Intrest0
Strike
157.5
157.5
Last Price0.34May 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Last Price29.91May 08, 2025
Change
00%
Bid50.8
Ask54.5
volume0
Intrest79
Strike
160
160
Last Price0.35May 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest94
Last Price-
Change
-
Bid48.4
Ask52
volume0
Intrest0
Strike
162.5
162.5
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.35
volume1
Intrest28
Last Price42.55May 12, 2025
Change
00%
Bid46.1
Ask49.6
volume0
Intrest43
Strike
165
165
Last Price0.16May 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest63
Last Price16.9Apr 30, 2025
Change
00%
Bid43.4
Ask47
volume0
Intrest3
Strike
167.5
167.5
Last Price0.39May 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest24
Last Price15.36May 06, 2025
Change
00%
Bid41.1
Ask44.5
volume0
Intrest69
Strike
170
170
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest286
Last Price13.2Apr 30, 2025
Change
00%
Bid38.6
Ask42
volume0
Intrest6
Strike
172.5
172.5
Last Price0.92May 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest46
Last Price23.15Apr 28, 2025
Change
00%
Bid36.1
Ask39.4
volume0
Intrest39
Strike
175
175
Last Price0.38May 13, 2025
Change
0.33660%
Bid-
Ask0.45
volume1
Intrest133
Last Price15.92May 09, 2025
Change
00%
Bid33.4
Ask37
volume0
Intrest24
Strike
177.5
177.5
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest56
Last Price13.51May 09, 2025
Change
00%
Bid31.3
Ask34.5
volume0
Intrest87
Strike
180
180
Last Price0.1May 13, 2025
Change
0.0216.67%
Bid-
Ask0.4
volume1
Intrest172
Last Price27.1May 13, 2025
Change
18.4211.49%
Bid28.7
Ask32
volume1
Intrest26
Strike
182.5
182.5
Last Price2.29May 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest56
Last Price27.32May 13, 2025
Change
5.3224.18%
Bid26.7
Ask29
volume12
Intrest997
Strike
185
185
Last Price0.06May 13, 2025
Change
0.1976%
Bid0.05
Ask0.15
volume16
Intrest164
Last Price19.04May 13, 2025
Change
13.14222.71%
Bid23.5
Ask27
volume1
Intrest65
Strike
187.5
187.5
Last Price0.2May 12, 2025
Change
00%
Bid0.05
Ask0.45
volume0
Intrest27
Last Price21.85May 13, 2025
Change
4.0522.75%
Bid22
Ask24.5
volume4
Intrest166
Strike
190
190
Last Price0.1May 13, 2025
Change
0.1560%
Bid-
Ask0.55
volume2
Intrest60
Last Price19.19May 13, 2025
Change
4.8433.73%
Bid19.3
Ask21.9
volume19
Intrest131
Strike
192.5
192.5
Last Price0.45May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest62
Last Price16.1May 13, 2025
Change
4.336.44%
Bid16.5
Ask19.3
volume7
Intrest254
Strike
195
195
Last Price0.24May 13, 2025
Change
0.4665.71%
Bid-
Ask0.3
volume1
Intrest27
Last Price12May 13, 2025
Change
1.615.38%
Bid14.2
Ask17.1
volume6
Intrest59
Strike
197.5
197.5
Last Price0.85May 12, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest23
Last Price12.33May 13, 2025
Change
3.9346.79%
Bid12.2
Ask14.7
volume8
Intrest250
Strike
200
200
Last Price0.33May 13, 2025
Change
1.2278.71%
Bid0.2
Ask0.4
volume4
Intrest43
Last Price9.67May 13, 2025
Change
3.6761.17%
Bid9.9
Ask11.9
volume7
Intrest151
Strike
202.5
202.5
Last Price0.65May 13, 2025
Change
1.5570.45%
Bid0.35
Ask0.6
volume8
Intrest5
Last Price7.93May 13, 2025
Change
2.0133.95%
Bid7.3
Ask9.2
volume7
Intrest158
Strike
205
205
Last Price1.02May 13, 2025
Change
2.1968.22%
Bid0.6
Ask1.65
volume46
Intrest22
Last Price6.21May 13, 2025
Change
3.0697.14%
Bid5.1
Ask7
volume88
Intrest42
Strike
207.5
207.5
Last Price1.45May 13, 2025
Change
1.956.72%
Bid1.05
Ask1.85
volume58
Intrest23
Last Price3.9May 13, 2025
Change
1.4861.16%
Bid2.8
Ask5
volume75
Intrest84
Strike
210
210
Last Price2.36May 13, 2025
Change
3.4459.31%
Bid1.8
Ask2.3
volume20
Intrest24
Last Price2.93May 13, 2025
Change
1.2372.35%
Bid1.95
Ask3.6
volume19
Intrest17
Strike
212.5
212.5
Last Price4.9May 13, 2025
Change
-
Bid2.8
Ask4.9
volume3
Intrest0
Last Price2.06May 13, 2025
Change
1.0196.19%
Bid1.8
Ask2.35
volume8
Intrest34
Strike
215
215
Last Price9.2May 12, 2025
Change
00%
Bid4.2
Ask4.8
volume0
Intrest14
Last Price0.8May 13, 2025
Change
0.48150%
Bid0.6
Ask1
volume1110
Intrest66
Strike
220
220
Last Price11.85May 13, 2025
Change
13.4353.13%
Bid7.4
Ask9.1
volume1
Intrest3
Last Price0.3May 13, 2025
Change
0.25500%
Bid0.2
Ask0.35
volume19
Intrest41
Strike
225
225
Last Price-
Change
-
Bid11.1
Ask14.5
volume0
Intrest0
Last Price0.29May 01, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest55
Strike
230
230
Last Price21.5May 13, 2025
Change
46.8368.54%
Bid15.9
Ask19.3
volume11
Intrest0
Last Price0.9Apr 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest212
Strike
235
235
Last Price52.4Apr 29, 2025
Change
00%
Bid20.6
Ask24.3
volume0
Intrest0
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest29
Strike
240
240
Last Price43.91Apr 28, 2025
Change
00%
Bid25.6
Ask29.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid30.7
Ask34.2
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.45
volume1
Intrest66
Strike
250
250
Last Price-
Change
-
Bid35.6
Ask39.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid40.7
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
260
260
Last Price98Apr 09, 2025
Change
00%
Bid45.6
Ask49.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid50.7
Ask54.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid55.7
Ask59.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid60.9
Ask64.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid65.8
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid75.6
Ask79.2
volume0
Intrest0
Last Price0.3Mar 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid85.7
Ask89.2
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest42
Strike
310
310
Last Price-
Change
-
Bid95.7
Ask99.2
volume0
Intrest0