$239.48
5.632.41%
Pré-commercialisation: 8:57 AM EDT
Comments
Loading...
NXP Semiconductors (NASDAQ:NXPI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de NXP Semiconductors à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid86.6
Ask91.1
volume0
Intrest0
Strike
145
145
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Last Price-
Change
-
Bid82
Ask86.4
volume0
Intrest0
Strike
150
150
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest10
Last Price-
Change
-
Bid77
Ask81.4
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid72
Ask76.5
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid67
Ask71.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid62
Ask66.5
volume0
Intrest0
Strike
170
170
Last Price0.25Nov 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid57
Ask61.5
volume0
Intrest0
Strike
175
175
Last Price0.3Nov 05, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price44.91Nov 12, 2024
Change
00%
Bid52.5
Ask55.9
volume0
Intrest4
Strike
180
180
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid47.5
Ask50.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.5
Ask45.9
volume0
Intrest0
Strike
190
190
Last Price0.06Nov 25, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Last Price-
Change
-
Bid40
Ask43.4
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid37
Ask41.5
volume0
Intrest0
Strike
195
195
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest24
Last Price-
Change
-
Bid35
Ask38.3
volume0
Intrest0
Strike
197.5
197.5
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest11
Last Price-
Change
-
Bid32.5
Ask35.9
volume0
Intrest0
Strike
200
200
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest114
Last Price-
Change
-
Bid30.1
Ask33.2
volume0
Intrest0
Strike
202.5
202.5
Last Price0.35Nov 21, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest12
Last Price19.4Nov 05, 2024
Change
00%
Bid27
Ask30.9
volume0
Intrest0
Strike
205
205
Last Price0.25Nov 21, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest88
Last Price19.1Nov 22, 2024
Change
00%
Bid25
Ask28.4
volume0
Intrest1
Strike
207.5
207.5
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price-
Change
-
Bid22.6
Ask25.9
volume0
Intrest0
Strike
210
210
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest40
Last Price22.23Nov 25, 2024
Change
00%
Bid20.6
Ask23.4
volume0
Intrest1
Strike
212.5
212.5
Last Price0.08Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest57
Last Price6.1Nov 20, 2024
Change
00%
Bid17.8
Ask21
volume0
Intrest1
Strike
215
215
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest51
Last Price4.88Nov 20, 2024
Change
00%
Bid15.4
Ask18.2
volume0
Intrest5
Strike
217.5
217.5
Last Price0.12Nov 25, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest32
Last Price7.7Nov 22, 2024
Change
00%
Bid13.1
Ask15.8
volume0
Intrest45
Strike
220
220
Last Price0.2Nov 25, 2024
Change
00%
Bid0.1
Ask0.65
volume0
Intrest436
Last Price12.77Nov 25, 2024
Change
00%
Bid10.5
Ask13.7
volume0
Intrest21
Strike
222.5
222.5
Last Price0.3Nov 25, 2024
Change
00%
Bid0.25
Ask0.55
volume0
Intrest130
Last Price9.61Nov 25, 2024
Change
00%
Bid8.2
Ask10.8
volume0
Intrest53
Strike
225
225
Last Price0.5Nov 25, 2024
Change
00%
Bid0.05
Ask0.85
volume0
Intrest78
Last Price7.7Nov 25, 2024
Change
00%
Bid6.2
Ask8.5
volume0
Intrest36
Strike
227.5
227.5
Last Price0.9Nov 25, 2024
Change
00%
Bid0.45
Ask1.2
volume0
Intrest461
Last Price5.55Nov 25, 2024
Change
00%
Bid4.9
Ask6.8
volume0
Intrest158
Strike
230
230
Last Price1.5Nov 25, 2024
Change
00%
Bid0.85
Ask1.95
volume0
Intrest69
Last Price4.1Nov 25, 2024
Change
00%
Bid3.7
Ask4.4
volume0
Intrest134
Strike
232.5
232.5
Last Price2.28Nov 25, 2024
Change
00%
Bid2.3
Ask3
volume0
Intrest75
Last Price2.9Nov 25, 2024
Change
00%
Bid2.5
Ask4.7
volume0
Intrest874
Strike
235
235
Last Price4.1Nov 25, 2024
Change
00%
Bid3.3
Ask4.3
volume0
Intrest26
Last Price1.98Nov 25, 2024
Change
00%
Bid1.5
Ask2.35
volume0
Intrest28
Strike
237.5
237.5
Last Price9.1Nov 25, 2024
Change
00%
Bid4.5
Ask6.7
volume0
Intrest5
Last Price1.15Nov 25, 2024
Change
00%
Bid0.85
Ask1.4
volume0
Intrest81
Strike
240
240
Last Price9.1Nov 07, 2024
Change
00%
Bid5.4
Ask8.4
volume0
Intrest4
Last Price0.6Nov 25, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest36
Strike
242.5
242.5
Last Price24.5Nov 20, 2024
Change
00%
Bid7.6
Ask10.3
volume0
Intrest0
Last Price0.3Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest70
Strike
245
245
Last Price15.7Nov 04, 2024
Change
00%
Bid9.2
Ask13.4
volume0
Intrest40
Last Price-
Change
-
Bid0.05
Ask1.9
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid11.9
Ask15.6
volume0
Intrest0
Last Price0.11Nov 25, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest14
Strike
250
250
Last Price27.8Nov 05, 2024
Change
00%
Bid14.3
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid16.8
Ask20.7
volume0
Intrest0
Last Price0.2Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Strike
255
255
Last Price-
Change
-
Bid19.3
Ask23.2
volume0
Intrest0
Last Price0.15Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
260
260
Last Price38.57Nov 05, 2024
Change
00%
Bid24.2
Ask27.7
volume0
Intrest0
Last Price0.35Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
265
265
Last Price-
Change
-
Bid29.3
Ask32.7
volume0
Intrest0
Last Price0.34Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Strike
270
270
Last Price21.7Oct 29, 2024
Change
00%
Bid34.4
Ask38.4
volume0
Intrest0
Last Price1.7Nov 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Strike
275
275
Last Price-
Change
-
Bid39.3
Ask42.7
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
280
280
Last Price31Oct 29, 2024
Change
00%
Bid44
Ask48.4
volume0
Intrest0
Last Price0.83Nov 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
285
285
Last Price-
Change
-
Bid49
Ask53.5
volume0
Intrest0
Last Price0.55Nov 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest30
Strike
290
290
Last Price-
Change
-
Bid54
Ask58.4
volume0
Intrest0
Last Price1.17Oct 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid59
Ask63.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid64
Ask68.2
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest24
Strike
305
305
Last Price-
Change
-
Bid69
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid74
Ask78.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid79
Ask83.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid83.8
Ask88.5
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
325
325
Last Price-
Change
-
Bid88.8
Ask93.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid94.4
Ask98.2
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest160
Strike
335
335
Last Price-
Change
-
Bid99.3
Ask103.2
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest162
Strike
340
340
Last Price-
Change
-
Bid104.4
Ask108.2
volume0
Intrest0