U.S. markets closed
F S&P 500
5,108.25 +16.75 (+0.33%) F Dow Jones
38,619.00 +237.00 (+0.62%) F Nasdaq
17,770.75 +121.00 (+0.69%) E-mini Russell 2000 Index Futur
2,024.80 -2.40 (-0.12%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,310.30 +0.70 (+0.03%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00197500 | 2024-04-26 2:34PM EDT | 197.50 | 46.15 | 55.10 | 57.70 | 0.00 | - | 2 | 2 | 310.55% |
| NXPI240503C00202500 | 2024-04-19 3:05PM EDT | 202.50 | 14.90 | 50.00 | 53.00 | 0.00 | - | 6 | 6 | 304.30% |
| NXPI240503C00205000 | 2024-04-22 11:29AM EDT | 205.00 | 13.90 | 47.50 | 50.50 | 0.00 | - | - | 3 | 291.31% |
| NXPI240503C00207500 | 2024-04-22 11:45AM EDT | 207.50 | 12.10 | 45.00 | 48.00 | 0.00 | - | - | 8 | 278.42% |
| NXPI240503C00210000 | 2024-04-23 9:45AM EDT | 210.00 | 15.60 | 42.70 | 45.50 | 0.00 | - | - | 12 | 265.63% |
| NXPI240503C00212500 | 2024-04-22 12:03PM EDT | 212.50 | 9.60 | 39.90 | 43.00 | 0.00 | - | - | 5 | 252.83% |
| NXPI240503C00215000 | 2024-05-01 2:40PM EDT | 215.00 | 37.15 | 37.50 | 40.20 | 0.00 | - | 2 | 15 | 224.12% |
| NXPI240503C00217500 | 2024-04-23 2:47PM EDT | 217.50 | 13.50 | 34.80 | 38.00 | 0.00 | - | 2 | 15 | 227.34% |
| NXPI240503C00220000 | 2024-04-30 12:12PM EDT | 220.00 | 32.50 | 32.90 | 35.70 | 0.00 | - | 5 | 18 | 115.63% |
| NXPI240503C00222500 | 2024-04-29 10:57AM EDT | 222.50 | 23.00 | 30.60 | 32.90 | 0.00 | - | 1 | 30 | 197.46% |
| NXPI240503C00225000 | 2024-04-30 10:46AM EDT | 225.00 | 33.40 | 28.00 | 30.40 | 0.00 | - | 1 | 15 | 184.96% |
| NXPI240503C00227500 | 2024-05-01 2:33PM EDT | 227.50 | 23.47 | 24.80 | 28.00 | 0.00 | - | 1 | 12 | 176.66% |
| NXPI240503C00230000 | 2024-04-30 12:32PM EDT | 230.00 | 20.42 | 22.90 | 25.60 | -1.68 | -7.60% | 1 | 40 | 167.77% |
| NXPI240503C00232500 | 2024-04-29 1:40PM EDT | 232.50 | 16.72 | 20.80 | 23.70 | 0.00 | - | 1 | 29 | 117.77% |
| NXPI240503C00235000 | 2024-05-01 11:26AM EDT | 235.00 | 12.84 | 18.30 | 20.20 | 0.00 | - | 1 | 78 | 127.00% |
| NXPI240503C00237500 | 2024-05-02 3:54PM EDT | 237.50 | 16.00 | 16.00 | 17.70 | -2.90 | -15.34% | 4 | 182 | 67.58% |
| NXPI240503C00240000 | 2024-05-02 3:53PM EDT | 240.00 | 13.74 | 13.20 | 15.40 | -2.32 | -14.45% | 42 | 122 | 51.95% |
| NXPI240503C00242500 | 2024-05-02 2:16PM EDT | 242.50 | 10.90 | 10.90 | 13.20 | -1.10 | -9.17% | 4 | 108 | 63.67% |
| NXPI240503C00245000 | 2024-05-02 3:16PM EDT | 245.00 | 10.22 | 8.60 | 10.00 | +0.52 | +5.36% | 21 | 281 | 69.87% |
| NXPI240503C00247500 | 2024-05-02 3:35PM EDT | 247.50 | 7.40 | 5.70 | 8.30 | +1.30 | +21.31% | 40 | 220 | 77.39% |
| NXPI240503C00250000 | 2024-05-02 3:51PM EDT | 250.00 | 4.27 | 4.50 | 5.00 | +1.27 | +42.33% | 78 | 361 | 42.92% |
| NXPI240503C00252500 | 2024-05-02 3:58PM EDT | 252.50 | 2.90 | 2.85 | 3.20 | +1.20 | +70.59% | 114 | 240 | 41.75% |
| NXPI240503C00255000 | 2024-05-02 3:53PM EDT | 255.00 | 1.40 | 1.50 | 1.75 | +0.31 | +28.44% | 57 | 155 | 39.48% |
| NXPI240503C00257500 | 2024-05-02 3:45PM EDT | 257.50 | 0.66 | 0.70 | 0.90 | +0.01 | +1.54% | 53 | 215 | 40.09% |
| NXPI240503C00260000 | 2024-05-02 2:48PM EDT | 260.00 | 0.45 | 0.30 | 0.45 | +0.07 | +18.42% | 86 | 332 | 41.80% |
| NXPI240503C00265000 | 2024-05-02 3:49PM EDT | 265.00 | 0.10 | 0.05 | 0.20 | -0.06 | -37.50% | 55 | 325 | 52.15% |
| NXPI240503C00270000 | 2024-05-02 3:14PM EDT | 270.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 37 | 486 | 58.40% |
| NXPI240503C00275000 | 2024-05-02 3:37PM EDT | 275.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 28 | 316 | 62.89% |
| NXPI240503C00280000 | 2024-05-01 3:02PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 526 | 75.00% |
| NXPI240503C00290000 | 2024-04-30 1:20PM EDT | 290.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 129 | 99.22% |
| NXPI240503C00305000 | 2024-04-29 3:54PM EDT | 305.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 28 | 28 | 132.03% |
| NXPI240503C00310000 | 2024-05-02 9:37AM EDT | 310.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 144 | 142.19% |
| NXPI240503C00320000 | 2024-03-25 9:30AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NXPI240503C00340000 | 2024-03-25 9:30AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00155000 | 2024-04-25 12:32PM EDT | 155.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 2 | 389.06% |
| NXPI240503P00175000 | 2024-04-30 11:10AM EDT | 175.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 381.45% |
| NXPI240503P00180000 | 2024-04-19 2:30PM EDT | 180.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 356.64% |
| NXPI240503P00185000 | 2024-04-19 3:15PM EDT | 185.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 223.44% |
| NXPI240503P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 108 | 206.25% |
| NXPI240503P00195000 | 2024-04-29 3:53PM EDT | 195.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 189.06% |
| NXPI240503P00200000 | 2024-05-01 2:14PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 173.44% |
| NXPI240503P00202500 | 2024-04-29 3:48PM EDT | 202.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 164.06% |
| NXPI240503P00205000 | 2024-04-30 1:53PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 165 | 156.25% |
| NXPI240503P00207500 | 2024-05-01 1:04PM EDT | 207.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 148.44% |
| NXPI240503P00210000 | 2024-05-01 2:30PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 325 | 140.63% |
| NXPI240503P00212500 | 2024-05-02 11:55AM EDT | 212.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 80 | 132.81% |
| NXPI240503P00215000 | 2024-05-02 11:19AM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 498 | 125.00% |
| NXPI240503P00217500 | 2024-05-01 2:30PM EDT | 217.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 278 | 117.19% |
| NXPI240503P00220000 | 2024-05-01 1:22PM EDT | 220.00 | 0.11 | 0.00 | 0.05 | +0.08 | +266.67% | 1 | 551 | 109.38% |
| NXPI240503P00222500 | 2024-05-02 3:36PM EDT | 222.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 292 | 143.95% |
| NXPI240503P00225000 | 2024-05-01 3:53PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 307 | 93.75% |
| NXPI240503P00227500 | 2024-05-02 12:17PM EDT | 227.50 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 6 | 331 | 107.81% |
| NXPI240503P00230000 | 2024-05-02 1:47PM EDT | 230.00 | 0.03 | 0.00 | 0.50 | -0.02 | -40.00% | 7 | 218 | 111.72% |
| NXPI240503P00232500 | 2024-05-02 10:03AM EDT | 232.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 71.09% |
| NXPI240503P00235000 | 2024-05-02 12:52PM EDT | 235.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 12 | 662 | 74.22% |
| NXPI240503P00237500 | 2024-05-02 12:39PM EDT | 237.50 | 0.07 | 0.00 | 0.60 | -0.01 | -12.50% | 11 | 571 | 85.16% |
| NXPI240503P00240000 | 2024-05-02 3:03PM EDT | 240.00 | 0.11 | 0.00 | 0.15 | -0.34 | -75.56% | 12 | 224 | 57.03% |
| NXPI240503P00242500 | 2024-05-02 3:06PM EDT | 242.50 | 0.13 | 0.05 | 0.45 | -0.72 | -84.71% | 83 | 191 | 61.52% |
| NXPI240503P00245000 | 2024-05-02 3:51PM EDT | 245.00 | 0.20 | 0.10 | 0.20 | -0.53 | -72.60% | 183 | 331 | 48.34% |
| NXPI240503P00247500 | 2024-05-02 3:21PM EDT | 247.50 | 0.30 | 0.25 | 0.40 | -1.60 | -84.21% | 110 | 124 | 46.05% |
| NXPI240503P00250000 | 2024-05-02 3:49PM EDT | 250.00 | 0.84 | 0.60 | 0.75 | -1.56 | -65.00% | 57 | 107 | 43.16% |
| NXPI240503P00252500 | 2024-05-02 3:51PM EDT | 252.50 | 1.60 | 1.25 | 1.45 | -2.00 | -55.56% | 38 | 61 | 41.94% |
© 2024 Yahoo. Todos los derechos reservados.