$209.72
-2.86-1.35%
al cierre: -
$209.72
00.00%
After hour: 4:25 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
-
Bid72.6
Ask76.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask71.6
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid62.6
Ask66.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price70.61Dec 18, 2024
Change
00%
Bid57.6
Ask61.6
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid52.6
Ask56.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid47.6
Ask51.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid42.6
Ask46.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid37.6
Ask41.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid32.6
Ask36.6
volume0
Intrest0
Strike
175
175
Last Price0.11Jan 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid27.7
Ask31.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask29.2
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask26.5
volume0
Intrest0
Strike
185
185
Last Price0.14Dec 31, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Last Price-
Change
-
Bid20.2
Ask24.1
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid17.7
Ask21.6
volume0
Intrest0
Strike
190
190
Last Price0.15Jan 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price-
Change
-
Bid15.2
Ask19.1
volume0
Intrest0
Strike
192.5
192.5
Last Price0.23Jan 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid13.2
Ask16
volume0
Intrest0
Strike
195
195
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest27
Last Price-
Change
-
Bid10.8
Ask13.3
volume0
Intrest0
Strike
197.5
197.5
Last Price0.05Jan 08, 2025
Change
0.4389.58%
Bid-
Ask0.1
volume3
Intrest3
Last Price8.6Jan 08, 2025
Change
-
Bid8
Ask11.4
volume2
Intrest0
Strike
200
200
Last Price0.18Jan 08, 2025
Change
0.0880%
Bid-
Ask0.35
volume2
Intrest62
Last Price6.9Jan 03, 2025
Change
00%
Bid6.1
Ask8.6
volume0
Intrest3
Strike
202.5
202.5
Last Price0.37Jan 08, 2025
Change
0.1894.74%
Bid0.1
Ask0.25
volume5
Intrest54
Last Price4.7Jan 03, 2025
Change
00%
Bid3.8
Ask5.4
volume0
Intrest9
Strike
205
205
Last Price0.65Jan 08, 2025
Change
0.49306.25%
Bid0.35
Ask0.55
volume2
Intrest51
Last Price2.55Jan 08, 2025
Change
6.0470.31%
Bid2.8
Ask3.5
volume16
Intrest101
Strike
207.5
207.5
Last Price1.78Jan 08, 2025
Change
1.49513.79%
Bid0.05
Ask1.15
volume2
Intrest87
Last Price1.44Jan 08, 2025
Change
2.0558.74%
Bid1.4
Ask2.3
volume31
Intrest24
Strike
210
210
Last Price2.39Jan 08, 2025
Change
0.4221.32%
Bid0.9
Ask2.5
volume4
Intrest99
Last Price0.73Jan 08, 2025
Change
1.5267.56%
Bid0.55
Ask1.2
volume5
Intrest23
Strike
212.5
212.5
Last Price2.05Jan 06, 2025
Change
00%
Bid2.85
Ask4
volume0
Intrest1
Last Price0.36Jan 08, 2025
Change
1.4480%
Bid0.25
Ask0.45
volume52
Intrest80
Strike
215
215
Last Price3.42Jan 06, 2025
Change
00%
Bid5.4
Ask6.1
volume0
Intrest35
Last Price0.15Jan 08, 2025
Change
2.9495.15%
Bid0.05
Ask1.2
volume4
Intrest29
Strike
217.5
217.5
Last Price8.39Jan 03, 2025
Change
00%
Bid7.1
Ask9.4
volume0
Intrest1
Last Price0.07Jan 08, 2025
Change
0.4386%
Bid-
Ask0.15
volume26
Intrest903
Strike
220
220
Last Price11.83Jan 02, 2025
Change
00%
Bid8.8
Ask12.4
volume0
Intrest7
Last Price0.1Jan 08, 2025
Change
0.480%
Bid-
Ask0.1
volume11
Intrest63
Strike
222.5
222.5
Last Price14.46Dec 31, 2024
Change
00%
Bid11.7
Ask14.8
volume0
Intrest10
Last Price0.05Jan 08, 2025
Change
0.1372.22%
Bid-
Ask0.3
volume1
Intrest94
Strike
225
225
Last Price19.45Jan 02, 2025
Change
00%
Bid13.7
Ask17.3
volume0
Intrest13
Last Price0.2Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
227.5
227.5
Last Price-
Change
-
Bid16
Ask19.9
volume0
Intrest0
Last Price0.28Jan 08, 2025
Change
0.18180%
Bid-
Ask0.45
volume7
Intrest51
Strike
230
230
Last Price24.5Jan 03, 2025
Change
00%
Bid18.6
Ask22.4
volume0
Intrest18
Last Price0.85Dec 26, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid21
Ask24.8
volume0
Intrest0
Last Price0.23Jan 08, 2025
Change
0.028%
Bid-
Ask0.4
volume7
Intrest312
Strike
235
235
Last Price-
Change
-
Bid23.5
Ask27.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid26
Ask29.9
volume0
Intrest0
Last Price0.35Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Strike
240
240
Last Price-
Change
-
Bid28.5
Ask32.3
volume0
Intrest0
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest21
Strike
245
245
Last Price35.85Dec 19, 2024
Change
00%
Bid33.5
Ask37.4
volume0
Intrest0
Last Price0.08Jan 08, 2025
Change
-
Bid-
Ask0.25
volume10
Intrest0
Strike
250
250
Last Price-
Change
-
Bid38.5
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid43.5
Ask47.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid48.5
Ask51.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid53.5
Ask57.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid58.5
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid63.5
Ask67.4
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
280
280
Last Price-
Change
-
Bid68.5
Ask72.4
volume0
Intrest0
Last Price0.04Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
285
285
Last Price-
Change
-
Bid73.5
Ask77.4
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
290
290
Last Price-
Change
-
Bid78.5
Ask82.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid83.5
Ask87.4
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
300
300
Last Price-
Change
-
Bid88.5
Ask92.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid93.5
Ask97.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid98.7
Ask102.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid103.5
Ask107.4
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid108.5
Ask112.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid113.5
Ask117.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid118.5
Ask122.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid123.6
Ask127.4
volume0
Intrest0