$210.44
6.022.94%
al cierre: -
$210.44
0.000.00%
After hour: 4:00 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid74.2
Ask77.5
volume0
Intrest0
Strike
135
135
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid69.2
Ask72.5
volume0
Intrest0
Strike
140
140
Last Price0.08Nov 04, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid64.2
Ask67.5
volume0
Intrest0
Strike
145
145
Last Price0.22Nov 04, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid59.2
Ask62.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid54.2
Ask57.5
volume0
Intrest0
Strike
155
155
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid49.6
Ask52.5
volume0
Intrest0
Strike
160
160
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest76
Last Price43.9Nov 05, 2025
Change
9.7718.2%
Bid44.2
Ask47.5
volume1
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid39.2
Ask42.5
volume0
Intrest0
Strike
170
170
Last Price0.15Oct 29, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid34.2
Ask37.6
volume0
Intrest0
Strike
175
175
Last Price0.25Oct 27, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price27.5Oct 29, 2025
Change
-0%
Bid29.3
Ask32.6
volume0
Intrest20
Strike
180
180
Last Price0.11Nov 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest19
Last Price-
Change
-
Bid26.6
Ask30.1
volume0
Intrest0
Strike
182.5
182.5
Last Price0.38Nov 04, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest16
Last Price26.16Oct 31, 2025
Change
-0%
Bid24.3
Ask27.6
volume0
Intrest2
Strike
185
185
Last Price0.13Nov 04, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest161
Last Price-
Change
-
Bid21.8
Ask25.1
volume0
Intrest0
Strike
187.5
187.5
Last Price0.41Oct 31, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price19.8Nov 03, 2025
Change
-0%
Bid19.8
Ask22.6
volume0
Intrest1
Strike
190
190
Last Price0.42Nov 04, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest286
Last Price-
Change
-
Bid17.2
Ask20.2
volume0
Intrest0
Strike
192.5
192.5
Last Price0.1Nov 05, 2025
Change
0.3577.78%
Bid0.05
Ask0.55
volume6
Intrest26
Last Price30.3Oct 21, 2025
Change
-0%
Bid14.8
Ask17.7
volume0
Intrest1
Strike
195
195
Last Price0.15Nov 05, 2025
Change
0.7382.95%
Bid-
Ask0.8
volume9
Intrest131
Last Price-
Change
-
Bid11.9
Ask15.3
volume0
Intrest0
Strike
197.5
197.5
Last Price0.45Nov 05, 2025
Change
0.864%
Bid0.05
Ask0.95
volume1
Intrest70
Last Price7.3Nov 04, 2025
Change
-0%
Bid10.4
Ask13
volume0
Intrest12
Strike
200
200
Last Price0.36Nov 05, 2025
Change
1.6482%
Bid0.25
Ask1.15
volume52
Intrest349
Last Price5.7Nov 05, 2025
Change
0.69.52%
Bid7.4
Ask10.8
volume2
Intrest11
Strike
202.5
202.5
Last Price1.7Nov 05, 2025
Change
0.5524.44%
Bid0.6
Ask0.8
volume24
Intrest135
Last Price7.3Nov 05, 2025
Change
4121.21%
Bid5.7
Ask8.3
volume16
Intrest55
Strike
205
205
Last Price0.81Nov 05, 2025
Change
2.4375%
Bid0.15
Ask1.95
volume384
Intrest446
Last Price6.1Nov 05, 2025
Change
2.8990.03%
Bid3.7
Ask6.4
volume34
Intrest105
Strike
207.5
207.5
Last Price1.3Nov 05, 2025
Change
3.271.11%
Bid1.4
Ask2.65
volume323
Intrest437
Last Price4.1Nov 05, 2025
Change
2.57167.97%
Bid3.3
Ask4.1
volume27
Intrest83
Strike
210
210
Last Price1.85Nov 05, 2025
Change
3.2563.73%
Bid2.3
Ask3.7
volume114
Intrest157
Last Price3.18Nov 05, 2025
Change
1.68112%
Bid1.25
Ask3.4
volume20
Intrest271
Strike
212.5
212.5
Last Price3.1Nov 05, 2025
Change
1.8537.37%
Bid2.85
Ask5
volume8
Intrest85
Last Price1.5Nov 05, 2025
Change
0.8114.29%
Bid0.6
Ask1.55
volume43
Intrest330
Strike
215
215
Last Price6.51Nov 05, 2025
Change
2.4927.67%
Bid4.3
Ask7
volume6
Intrest236
Last Price0.8Nov 05, 2025
Change
0.233.33%
Bid0.05
Ask1.3
volume15
Intrest195
Strike
217.5
217.5
Last Price9.7Nov 03, 2025
Change
-0%
Bid6.1
Ask8.9
volume0
Intrest13
Last Price0.5Nov 05, 2025
Change
0.1231.58%
Bid0.3
Ask1.05
volume12
Intrest663
Strike
220
220
Last Price8.42Nov 05, 2025
Change
6.9845.32%
Bid7.9
Ask11.5
volume1
Intrest38
Last Price0.39Nov 05, 2025
Change
0.1456%
Bid0.25
Ask0.5
volume10
Intrest496
Strike
222.5
222.5
Last Price12.5Nov 05, 2025
Change
0.86.02%
Bid10.2
Ask12.9
volume5
Intrest18
Last Price0.2Nov 05, 2025
Change
0.0317.65%
Bid0.05
Ask0.4
volume71
Intrest1448
Strike
225
225
Last Price17.1Nov 04, 2025
Change
-0%
Bid12.7
Ask15.5
volume0
Intrest17
Last Price0.13Nov 05, 2025
Change
0.1248%
Bid-
Ask0.25
volume1
Intrest22
Strike
227.5
227.5
Last Price-
Change
-
Bid15.1
Ask18
volume0
Intrest0
Last Price0.09Nov 05, 2025
Change
0.1664%
Bid-
Ask0.25
volume7
Intrest304
Strike
230
230
Last Price17.5Oct 28, 2025
Change
-0%
Bid17.5
Ask20.5
volume0
Intrest2
Last Price0.15Nov 03, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest306
Strike
232.5
232.5
Last Price17.6Oct 24, 2025
Change
-0%
Bid20
Ask23.3
volume0
Intrest0
Last Price0.28Oct 31, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest53
Strike
235
235
Last Price-
Change
-
Bid22.5
Ask25.8
volume0
Intrest0
Last Price0.2Oct 29, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest33
Strike
237.5
237.5
Last Price-
Change
-
Bid25
Ask28.3
volume0
Intrest0
Last Price0.25Nov 03, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest287
Strike
240
240
Last Price-
Change
-
Bid27.5
Ask30.8
volume0
Intrest0
Last Price0.13Oct 31, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest11
Strike
242.5
242.5
Last Price-
Change
-
Bid30
Ask33.3
volume0
Intrest0
Last Price0.48Oct 28, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest38
Strike
245
245
Last Price-
Change
-
Bid32.5
Ask35.8
volume0
Intrest0
Last Price0.03Nov 03, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest390
Strike
250
250
Last Price-
Change
-
Bid37.5
Ask40.8
volume0
Intrest0
Last Price0.1Oct 30, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest31
Strike
255
255
Last Price-
Change
-
Bid42.5
Ask45.8
volume0
Intrest0
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest17
Strike
260
260
Last Price-
Change
-
Bid47.5
Ask50.8
volume0
Intrest0
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Strike
265
265
Last Price-
Change
-
Bid52.5
Ask55.8
volume0
Intrest0
Last Price0.27Oct 27, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest6
Strike
270
270
Last Price-
Change
-
Bid57.5
Ask60.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid62.5
Ask65.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid67.5
Ask70.8
volume0
Intrest0
Last Price0.63Oct 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest10
Strike
285
285
Last Price-
Change
-
Bid72.5
Ask75.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid77.5
Ask80.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid82.5
Ask85.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
300
300
Last Price84.1Oct 22, 2025
Change
-0%
Bid87.5
Ask90.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid92.5
Ask95.8
volume0
Intrest0