$220.34
00.00%
Pre-mercato: 5:07 PM EDT
Comments
Loading...
NXP Semiconductors (NASDAQ:NXPI) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di NXP Semiconductors a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid73.3
Ask77
volume0
Intrest0
Strike
145
145
Last Price0.15Nov 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid68.3
Ask72
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid63.3
Ask67
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid58.3
Ask62.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid53.4
Ask57.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price48.4Nov 15, 2024
Change
00%
Bid48.3
Ask52.1
volume0
Intrest41
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid43.3
Ask47.1
volume0
Intrest0
Strike
175
175
Last Price0.7Oct 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid38.3
Ask42.1
volume0
Intrest0
Strike
180
180
Last Price0.85Nov 04, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid33.3
Ask37.1
volume0
Intrest0
Strike
185
185
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Last Price30Nov 20, 2024
Change
00%
Bid28.3
Ask32.2
volume0
Intrest39
Strike
190
190
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest4
Last Price-
Change
-
Bid23.4
Ask27.1
volume0
Intrest0
Strike
195
195
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest2330
Last Price-
Change
-
Bid21.1
Ask24.6
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price17Nov 20, 2024
Change
00%
Bid18.4
Ask22.1
volume0
Intrest10
Strike
200
200
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest47
Last Price-
Change
-
Bid15.9
Ask19.7
volume0
Intrest0
Strike
202.5
202.5
Last Price0.28Nov 15, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Last Price-
Change
-
Bid13.4
Ask16.8
volume0
Intrest0
Strike
205
205
Last Price0.15Nov 20, 2024
Change
00%
Bid0.05
Ask2.05
volume0
Intrest50
Last Price-
Change
-
Bid11.7
Ask14
volume0
Intrest0
Strike
207.5
207.5
Last Price0.2Nov 20, 2024
Change
00%
Bid0.1
Ask1.45
volume0
Intrest28
Last Price-
Change
-
Bid9.3
Ask12
volume0
Intrest0
Strike
210
210
Last Price0.24Nov 20, 2024
Change
00%
Bid0.15
Ask0.35
volume0
Intrest301
Last Price13.8Nov 11, 2024
Change
00%
Bid8
Ask9.7
volume0
Intrest2
Strike
212.5
212.5
Last Price1.08Nov 20, 2024
Change
00%
Bid0.35
Ask0.5
volume0
Intrest67
Last Price-
Change
-
Bid5.9
Ask6.5
volume0
Intrest0
Strike
215
215
Last Price1.22Nov 20, 2024
Change
00%
Bid0.35
Ask0.9
volume0
Intrest88
Last Price2.57Nov 20, 2024
Change
00%
Bid3.9
Ask5.5
volume0
Intrest37
Strike
217.5
217.5
Last Price2.4Nov 20, 2024
Change
00%
Bid1.25
Ask1.55
volume0
Intrest33
Last Price2.8Nov 20, 2024
Change
00%
Bid2.5
Ask3
volume0
Intrest52
Strike
220
220
Last Price2.55Nov 20, 2024
Change
00%
Bid2.2
Ask2.5
volume0
Intrest193
Last Price1.45Nov 20, 2024
Change
00%
Bid1.55
Ask1.8
volume0
Intrest74
Strike
222.5
222.5
Last Price6.48Nov 20, 2024
Change
00%
Bid3.5
Ask4
volume0
Intrest129
Last Price0.52Nov 20, 2024
Change
00%
Bid0.7
Ask2
volume0
Intrest131
Strike
225
225
Last Price9Nov 20, 2024
Change
00%
Bid5
Ask5.8
volume0
Intrest281
Last Price0.3Nov 20, 2024
Change
00%
Bid0.35
Ask0.55
volume0
Intrest145
Strike
227.5
227.5
Last Price9.27Nov 19, 2024
Change
00%
Bid6.5
Ask9.7
volume0
Intrest177
Last Price0.2Nov 20, 2024
Change
00%
Bid0.15
Ask0.3
volume0
Intrest872
Strike
230
230
Last Price10.92Nov 19, 2024
Change
00%
Bid8.6
Ask11.2
volume0
Intrest153
Last Price0.2Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest74
Strike
232.5
232.5
Last Price13.27Nov 19, 2024
Change
00%
Bid11.1
Ask13.6
volume0
Intrest230
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest196
Strike
235
235
Last Price13.3Nov 15, 2024
Change
00%
Bid13.5
Ask16.1
volume0
Intrest7
Last Price0.08Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest32
Strike
237.5
237.5
Last Price14.26Nov 14, 2024
Change
00%
Bid15.6
Ask19.3
volume0
Intrest4
Last Price0.09Nov 18, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest27
Strike
240
240
Last Price12.2Nov 04, 2024
Change
00%
Bid18
Ask21.8
volume0
Intrest2
Last Price0.45Nov 13, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest27
Strike
242.5
242.5
Last Price13.6Nov 04, 2024
Change
00%
Bid20.6
Ask24.3
volume0
Intrest0
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest16
Strike
245
245
Last Price14.1Nov 08, 2024
Change
00%
Bid23
Ask26.8
volume0
Intrest0
Last Price0.77Nov 08, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Strike
247.5
247.5
Last Price-
Change
-
Bid25.5
Ask29.3
volume0
Intrest0
Last Price0.39Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest140
Strike
250
250
Last Price31.87Nov 15, 2024
Change
00%
Bid28
Ask31.8
volume0
Intrest0
Last Price0.37Nov 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
252.5
252.5
Last Price-
Change
-
Bid30.5
Ask34.3
volume0
Intrest0
Last Price0.26Nov 20, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest14
Strike
255
255
Last Price14Oct 30, 2024
Change
00%
Bid33
Ask36.8
volume0
Intrest0
Last Price0.32Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
257.5
257.5
Last Price-
Change
-
Bid35.5
Ask39.3
volume0
Intrest0
Last Price0.23Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
260
260
Last Price15.6Oct 30, 2024
Change
00%
Bid38
Ask41.8
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest35
Strike
265
265
Last Price40.27Nov 12, 2024
Change
00%
Bid43
Ask46.8
volume0
Intrest5
Last Price0.74Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest17
Strike
270
270
Last Price45.29Nov 12, 2024
Change
00%
Bid48.1
Ask51.7
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Strike
275
275
Last Price-
Change
-
Bid53.1
Ask56.8
volume0
Intrest0
Last Price1.06Oct 31, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest3
Strike
280
280
Last Price-
Change
-
Bid58.2
Ask61.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid63
Ask66.8
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid68
Ask71.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid73
Ask76.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid78
Ask81.8
volume0
Intrest0
Last Price0.36Nov 06, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid83
Ask86.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid88
Ask91.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid93
Ask96.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid98
Ask101.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid103
Ask106.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid108
Ask111.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid113
Ask116.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid118
Ask121.6
volume0
Intrest0