$160.81
-11.07-6.44%
In chiusura: -
$160.81
0.000.00%
After hour: Apr 4, 4:47 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
-
Bid49.2
Ask52
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid44.1
Ask47.9
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid39.8
Ask42.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid34.5
Ask39
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask32.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid0.55
Ask1.7
volume0
Intrest0
Last Price27.23Apr 04, 2025
Change
-
Bid26
Ask27.9
volume1
Intrest0
Strike
135
135
Last Price-
Change
-
Bid1
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid24.7
Ask27
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid1.2
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask28
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid22.5
Ask27
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid21.5
Ask26.5
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid20.5
Ask25.5
volume0
Intrest0
Strike
140
140
Last Price0.2Apr 03, 2025
Change
00%
Bid1.75
Ask3.1
volume0
Intrest1
Last Price-
Change
-
Bid19.5
Ask24.5
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid19
Ask23.5
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask23
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid18.2
Ask20.8
volume0
Intrest0
Strike
144
144
Last Price0.23Apr 03, 2025
Change
00%
Bid1.65
Ask4.4
volume0
Intrest2
Last Price-
Change
-
Bid17.3
Ask19.9
volume0
Intrest0
Strike
145
145
Last Price2.1Apr 04, 2025
Change
22000%
Bid1.6
Ask4.4
volume1
Intrest1
Last Price-
Change
-
Bid16.1
Ask19.1
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid1.65
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid14.5
Ask19.5
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid1
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask19
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid1
Ask6
volume0
Intrest0
Last Price-
Change
-
Bid14.3
Ask16.9
volume0
Intrest0
Strike
149
149
Last Price0.5Apr 03, 2025
Change
00%
Bid2.35
Ask5.6
volume0
Intrest1
Last Price-
Change
-
Bid13.6
Ask16
volume0
Intrest0
Strike
150
150
Last Price3.46Apr 04, 2025
Change
2.86476.67%
Bid2.25
Ask5
volume5
Intrest1
Last Price-
Change
-
Bid9.6
Ask12.1
volume0
Intrest0
Strike
155
155
Last Price5.7Apr 04, 2025
Change
4.75500%
Bid3.7
Ask7.5
volume4
Intrest1
Last Price-
Change
-
Bid7.6
Ask11.1
volume0
Intrest0
Strike
157.5
157.5
Last Price6.7Apr 04, 2025
Change
-
Bid4.1
Ask8
volume4
Intrest0
Last Price8.6Apr 04, 2025
Change
-
Bid6.1
Ask8.9
volume22
Intrest0
Strike
160
160
Last Price7.25Apr 04, 2025
Change
5.7367.74%
Bid5.1
Ask9
volume2
Intrest3
Last Price7.25Apr 04, 2025
Change
-
Bid4.6
Ask8.2
volume6
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid6.1
Ask10.5
volume0
Intrest0
Last Price5.5Apr 04, 2025
Change
-
Bid3.6
Ask7.2
volume2
Intrest0
Strike
165
165
Last Price9.62Apr 04, 2025
Change
9.172037.78%
Bid7.6
Ask11.3
volume1
Intrest5
Last Price-
Change
-
Bid3.1
Ask6.3
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid10.6
Ask13.2
volume0
Intrest0
Last Price3.72Apr 04, 2025
Change
-
Bid1.5
Ask6
volume2
Intrest0
Strike
170
170
Last Price16.4Apr 04, 2025
Change
11.4228%
Bid12.3
Ask14.8
volume11
Intrest70
Last Price3.6Apr 04, 2025
Change
-
Bid1
Ask4.8
volume2
Intrest0
Strike
172.5
172.5
Last Price4.4Apr 03, 2025
Change
00%
Bid13.6
Ask16.6
volume0
Intrest208
Last Price2.9Apr 04, 2025
Change
3.554.69%
Bid0.05
Ask4.2
volume2
Intrest3
Strike
175
175
Last Price16.5Apr 04, 2025
Change
8.31101.47%
Bid15.2
Ask18.5
volume5
Intrest16
Last Price1.81Apr 04, 2025
Change
4.2970.33%
Bid0.6
Ask3.1
volume1
Intrest2
Strike
177.5
177.5
Last Price19.25Apr 04, 2025
Change
18.051504.17%
Bid17.2
Ask20.2
volume9
Intrest62
Last Price1.55Apr 04, 2025
Change
2.9665.63%
Bid0.85
Ask3
volume52
Intrest8
Strike
180
180
Last Price20.96Apr 04, 2025
Change
15.64293.98%
Bid18.9
Ask22.4
volume34
Intrest6
Last Price1.2Apr 04, 2025
Change
262.5%
Bid0.65
Ask2
volume7
Intrest18
Strike
182.5
182.5
Last Price2.45Apr 02, 2025
Change
00%
Bid20.9
Ask24.7
volume0
Intrest4
Last Price1.25Apr 04, 2025
Change
2.4966.58%
Bid0.4
Ask1.6
volume15
Intrest4
Strike
185
185
Last Price2.75Apr 02, 2025
Change
00%
Bid23.9
Ask26.9
volume0
Intrest16
Last Price0.63Apr 04, 2025
Change
7.3792.13%
Bid0.2
Ask1.7
volume4
Intrest7
Strike
187.5
187.5
Last Price27.49Apr 04, 2025
Change
23.44578.77%
Bid26.2
Ask29.1
volume3
Intrest9
Last Price0.73Apr 04, 2025
Change
0.8954.94%
Bid0.15
Ask1.65
volume10
Intrest10
Strike
190
190
Last Price30.95Apr 04, 2025
Change
18.65151.63%
Bid28.6
Ask31.6
volume1
Intrest45
Last Price0.9Apr 03, 2025
Change
00%
Bid0.15
Ask1.55
volume0
Intrest28
Strike
192.5
192.5
Last Price20.63Apr 03, 2025
Change
00%
Bid31.1
Ask34
volume0
Intrest26
Last Price1.15Apr 03, 2025
Change
00%
Bid0.05
Ask1.3
volume0
Intrest4
Strike
195
195
Last Price33.75Apr 04, 2025
Change
27.15411.36%
Bid33.5
Ask36.4
volume21
Intrest19
Last Price4.85Apr 02, 2025
Change
00%
Bid0.05
Ask2
volume0
Intrest7
Strike
197.5
197.5
Last Price22.45Apr 03, 2025
Change
00%
Bid35.1
Ask38.8
volume0
Intrest5
Last Price0.5Apr 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest552
Strike
200
200
Last Price36.38Apr 04, 2025
Change
13.2857.49%
Bid38.4
Ask41
volume1
Intrest17
Last Price0.39Apr 03, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest7
Strike
202.5
202.5
Last Price5.1Mar 26, 2025
Change
00%
Bid40.7
Ask43.8
volume0
Intrest3
Last Price1.87Apr 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest34
Strike
205
205
Last Price16.8Apr 01, 2025
Change
00%
Bid42
Ask46.5
volume0
Intrest20
Last Price0.81Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest53
Strike
207.5
207.5
Last Price8Mar 27, 2025
Change
00%
Bid45.8
Ask48.7
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
0.9595%
Bid-
Ask1.8
volume95
Intrest35
Strike
210
210
Last Price9.9Mar 26, 2025
Change
00%
Bid48.3
Ask51.2
volume0
Intrest0
Last Price0.33Mar 31, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest55
Strike
212.5
212.5
Last Price8.1Mar 26, 2025
Change
00%
Bid50.8
Ask53.7
volume0
Intrest0
Last Price0.55Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest90
Strike
215
215
Last Price41.2Apr 03, 2025
Change
00%
Bid53.3
Ask56.2
volume0
Intrest1
Last Price0.05Apr 04, 2025
Change
0.385.71%
Bid-
Ask1.75
volume10
Intrest32
Strike
217.5
217.5
Last Price9.5Mar 25, 2025
Change
00%
Bid55.8
Ask58.7
volume0
Intrest1
Last Price0.1Apr 04, 2025
Change
0.7588.24%
Bid-
Ask0.1
volume1
Intrest1112
Strike
220
220
Last Price33.42Apr 01, 2025
Change
00%
Bid58.3
Ask61.2
volume0
Intrest0
Last Price0.2Apr 04, 2025
Change
0.2151.22%
Bid-
Ask2
volume1
Intrest6
Strike
222.5
222.5
Last Price-
Change
-
Bid60.8
Ask63.7
volume0
Intrest0
Last Price0.35Mar 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
225
225
Last Price18.08Mar 17, 2025
Change
00%
Bid63.3
Ask66.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid64.5
Ask69
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest31
Strike
230
230
Last Price-
Change
-
Bid67
Ask71.5
volume0
Intrest0
Last Price0.5Mar 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest9
Strike
235
235
Last Price-
Change
-
Bid72
Ask76.5
volume0
Intrest0
Last Price0.37Mar 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
240
240
Last Price-
Change
-
Bid77
Ask81.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid82
Ask86.5
volume0
Intrest0
Last Price1.55Mar 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
250
250
Last Price-
Change
-
Bid87
Ask91.5
volume0
Intrest0
Last Price0.56Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
255
255
Last Price-
Change
-
Bid92
Ask96.5
volume0
Intrest0
Last Price0.39Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
260
260
Last Price-
Change
-
Bid97
Ask101.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid102
Ask106.5
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid107
Ask111.5
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
275
275
Last Price-
Change
-
Bid112
Ask116.5
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid117
Ask121.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid122
Ask126.5
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Strike
290
290
Last Price-
Change
-
Bid127
Ask131.5
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
295
295
Last Price-
Change
-
Bid132
Ask136.5
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
300
300
Last Price-
Change
-
Bid137
Ask141.5
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
305
305
Last Price-
Change
-
Bid142
Ask146.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid147
Ask151.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid152
Ask156.5
volume0
Intrest0