$191.88
3.311.76%
가까이에: -
$191.86
-0.02-0.01%
시간외: May 9, 6:37 PM EDT
Comments
Loading...
NXP Semiconductors (NASDAQ:NXPI) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 NXP Semiconductors의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 NXP Semiconductors에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price84Apr 10, 2025
Change
00%
Bid110
Ask113.6
volume0
Intrest6
Strike
80
80
Last Price0.2Apr 21, 2025
Change
00%
Bid-
Ask1
volume0
Intrest20
Last Price-
Change
-
Bid105
Ask108.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price78.6Apr 11, 2025
Change
00%
Bid99.9
Ask103.7
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price69.5Apr 07, 2025
Change
00%
Bid95
Ask98.7
volume0
Intrest1
Strike
95
95
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Last Price-
Change
-
Bid90.4
Ask93.7
volume0
Intrest0
Strike
100
100
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest345
Last Price-
Change
-
Bid85
Ask88.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid80
Ask83.9
volume0
Intrest0
Strike
110
110
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest37
Last Price45.8Apr 09, 2025
Change
00%
Bid74.9
Ask78.7
volume0
Intrest1
Strike
115
115
Last Price0.75Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid70.1
Ask73.8
volume0
Intrest0
Strike
120
120
Last Price1.44Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price37.8Apr 08, 2025
Change
00%
Bid65
Ask68.9
volume0
Intrest3
Strike
125
125
Last Price1.15Apr 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price34.1Apr 08, 2025
Change
00%
Bid60.1
Ask63.8
volume0
Intrest4
Strike
130
130
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest131
Last Price38.5Apr 14, 2025
Change
00%
Bid55
Ask58.8
volume0
Intrest2
Strike
135
135
Last Price0.17Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest41
Last Price-
Change
-
Bid50
Ask53.8
volume0
Intrest0
Strike
140
140
Last Price0.14May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest37
Last Price25.7Apr 11, 2025
Change
00%
Bid45
Ask48.8
volume0
Intrest3
Strike
145
145
Last Price0.38Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest294
Last Price25.5Apr 17, 2025
Change
00%
Bid40.2
Ask43.8
volume0
Intrest19
Strike
150
150
Last Price0.18May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest55
Last Price26Apr 22, 2025
Change
00%
Bid37.6
Ask41.3
volume0
Intrest1
Strike
152.5
152.5
Last Price0.25May 02, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price34.91May 08, 2025
Change
00%
Bid35
Ask39
volume0
Intrest5
Strike
155
155
Last Price0.23May 07, 2025
Change
00%
Bid0.05
Ask0.7
volume0
Intrest147
Last Price-
Change
-
Bid32.6
Ask36.6
volume0
Intrest0
Strike
157.5
157.5
Last Price0.34May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price29.91May 08, 2025
Change
00%
Bid30.3
Ask33.6
volume0
Intrest79
Strike
160
160
Last Price0.35May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest94
Last Price-
Change
-
Bid27.6
Ask31.2
volume0
Intrest0
Strike
162.5
162.5
Last Price0.58May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Last Price22.12May 05, 2025
Change
00%
Bid25.4
Ask29
volume0
Intrest44
Strike
165
165
Last Price0.16May 09, 2025
Change
0.255.56%
Bid-
Ask0.45
volume2
Intrest63
Last Price16.9Apr 30, 2025
Change
00%
Bid23.4
Ask26.5
volume0
Intrest3
Strike
167.5
167.5
Last Price0.39May 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest24
Last Price15.36May 06, 2025
Change
00%
Bid20.9
Ask23
volume0
Intrest69
Strike
170
170
Last Price0.24May 09, 2025
Change
0.1842.86%
Bid0.2
Ask0.5
volume32
Intrest292
Last Price13.2Apr 30, 2025
Change
00%
Bid18.1
Ask21.5
volume0
Intrest6
Strike
172.5
172.5
Last Price0.92May 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest46
Last Price23.15Apr 28, 2025
Change
00%
Bid15.6
Ask18.8
volume0
Intrest39
Strike
175
175
Last Price0.5May 09, 2025
Change
0.4245.65%
Bid0.3
Ask0.65
volume28
Intrest149
Last Price15.92May 09, 2025
Change
6.7273.04%
Bid14.4
Ask15.9
volume1
Intrest24
Strike
177.5
177.5
Last Price0.75May 09, 2025
Change
0.3531.82%
Bid0.5
Ask0.9
volume1
Intrest58
Last Price13.51May 09, 2025
Change
5.2964.36%
Bid12.1
Ask13.4
volume4
Intrest86
Strike
180
180
Last Price1May 09, 2025
Change
0.428.57%
Bid0.9
Ask1.05
volume31
Intrest182
Last Price8.7May 08, 2025
Change
00%
Bid10
Ask11.9
volume0
Intrest26
Strike
182.5
182.5
Last Price2.29May 08, 2025
Change
00%
Bid1.15
Ask1.6
volume0
Intrest56
Last Price9.02May 09, 2025
Change
0.526.12%
Bid8.4
Ask9.8
volume2
Intrest999
Strike
185
185
Last Price2.5May 09, 2025
Change
0.197.06%
Bid1.65
Ask2.25
volume29
Intrest139
Last Price5.9May 09, 2025
Change
114.49%
Bid6.6
Ask7.4
volume2
Intrest65
Strike
187.5
187.5
Last Price2.87May 09, 2025
Change
0.7520.72%
Bid2.45
Ask2.9
volume16
Intrest27
Last Price5.7May 09, 2025
Change
0.071.24%
Bid5.4
Ask5.8
volume29
Intrest206
Strike
190
190
Last Price3.5May 09, 2025
Change
1.530%
Bid3.5
Ask3.9
volume9
Intrest45
Last Price4.27May 09, 2025
Change
0.122.89%
Bid4.1
Ask4.5
volume32
Intrest114
Strike
192.5
192.5
Last Price5.6May 09, 2025
Change
0.457.44%
Bid4.6
Ask5.1
volume24
Intrest25
Last Price3.26May 09, 2025
Change
0.061.87%
Bid2.95
Ask3.3
volume40
Intrest261
Strike
195
195
Last Price5.7May 09, 2025
Change
2.0526.45%
Bid6
Ask6.4
volume11
Intrest18
Last Price2.28May 09, 2025
Change
0.041.79%
Bid2.05
Ask2.45
volume9
Intrest54
Strike
197.5
197.5
Last Price8.8May 08, 2025
Change
00%
Bid7.4
Ask8.1
volume0
Intrest15
Last Price1.52May 09, 2025
Change
0.031.94%
Bid1.3
Ask1.6
volume42
Intrest239
Strike
200
200
Last Price11.3May 08, 2025
Change
00%
Bid9.2
Ask9.9
volume0
Intrest33
Last Price1.05May 09, 2025
Change
0.1512.5%
Bid0.9
Ask1.1
volume18
Intrest134
Strike
202.5
202.5
Last Price12.5Apr 28, 2025
Change
00%
Bid10.5
Ask12.6
volume0
Intrest1
Last Price0.65May 09, 2025
Change
0.113.33%
Bid0.5
Ask0.7
volume1
Intrest129
Strike
205
205
Last Price23.8Apr 29, 2025
Change
00%
Bid12.6
Ask14.6
volume0
Intrest4
Last Price0.45May 09, 2025
Change
0.0510%
Bid0.3
Ask0.5
volume12
Intrest4
Strike
207.5
207.5
Last Price-
Change
-
Bid14.1
Ask17.6
volume0
Intrest0
Last Price0.25May 09, 2025
Change
0.0738.89%
Bid0.15
Ask0.4
volume11
Intrest75
Strike
210
210
Last Price20.2May 09, 2025
Change
0.73.35%
Bid16.5
Ask20.1
volume1
Intrest28
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid18.9
Ask22.7
volume0
Intrest0
Last Price0.15May 09, 2025
Change
0.1448.28%
Bid-
Ask0.35
volume10
Intrest18
Strike
215
215
Last Price23.7May 09, 2025
Change
-
Bid21.2
Ask25.2
volume20
Intrest0
Last Price0.12May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Strike
220
220
Last Price25.28Apr 28, 2025
Change
00%
Bid26.2
Ask29.9
volume0
Intrest3
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest41
Strike
225
225
Last Price-
Change
-
Bid31.2
Ask35.2
volume0
Intrest0
Last Price0.29May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Strike
230
230
Last Price68.33Apr 04, 2025
Change
00%
Bid36.4
Ask40
volume0
Intrest0
Last Price0.9Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest212
Strike
235
235
Last Price52.4Apr 29, 2025
Change
00%
Bid41.4
Ask45.1
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Strike
240
240
Last Price43.91Apr 28, 2025
Change
00%
Bid46.3
Ask50.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid51.2
Ask55
volume0
Intrest0
Last Price0.05May 09, 2025
Change
0.385.71%
Bid-
Ask0.05
volume2
Intrest68
Strike
250
250
Last Price-
Change
-
Bid56.3
Ask59.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid61.2
Ask65.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
260
260
Last Price98Apr 09, 2025
Change
00%
Bid66.3
Ask69.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid71.3
Ask75.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid76.2
Ask79.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid81.3
Ask84.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid86.3
Ask89.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid96.3
Ask99.7
volume0
Intrest0
Last Price0.3Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid106.2
Ask110.1
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest42
Strike
310
310
Last Price-
Change
-
Bid116.3
Ask119.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved