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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607C00215000 | 2024-05-01 2:40PM EDT | 215.00 | 39.15 | 55.00 | 58.90 | 0.00 | - | - | 2 | 127.44% |
| NXPI240607C00220000 | 2024-05-28 10:44AM EDT | 220.00 | 60.07 | 50.00 | 53.40 | 0.00 | - | 1 | 1 | 108.45% |
| NXPI240607C00225000 | 2024-05-30 12:05PM EDT | 225.00 | 47.13 | 45.10 | 48.30 | 0.00 | - | 2 | 2 | 97.46% |
| NXPI240607C00235000 | 2024-05-30 11:25AM EDT | 235.00 | 36.95 | 35.30 | 38.40 | 0.00 | - | 1 | 1 | 81.47% |
| NXPI240607C00240000 | 2024-05-31 2:50PM EDT | 240.00 | 27.11 | 30.10 | 33.50 | -5.49 | -16.84% | 11 | 5 | 74.07% |
| NXPI240607C00245000 | 2024-05-30 10:13AM EDT | 245.00 | 28.50 | 25.10 | 28.50 | 0.00 | - | 2 | 9 | 65.01% |
| NXPI240607C00250000 | 2024-05-29 3:55PM EDT | 250.00 | 24.78 | 20.20 | 24.10 | 0.00 | - | 3 | 4 | 62.96% |
| NXPI240607C00255000 | 2024-05-22 10:16AM EDT | 255.00 | 23.75 | 16.70 | 19.20 | 0.00 | - | 1 | 12 | 54.03% |
| NXPI240607C00260000 | 2024-05-30 3:47PM EDT | 260.00 | 12.62 | 12.50 | 14.80 | 0.00 | - | 1 | 12 | 48.91% |
| NXPI240607C00265000 | 2024-05-31 3:04PM EDT | 265.00 | 5.61 | 8.60 | 10.00 | -5.39 | -49.00% | 25 | 7 | 38.88% |
| NXPI240607C00267500 | 2024-05-31 3:53PM EDT | 267.50 | 7.20 | 7.00 | 7.50 | -2.89 | -28.64% | 14 | 2 | 32.59% |
| NXPI240607C00270000 | 2024-05-31 3:25PM EDT | 270.00 | 5.40 | 5.50 | 5.90 | -0.90 | -14.29% | 8 | 17 | 31.90% |
| NXPI240607C00272500 | 2024-05-31 3:47PM EDT | 272.50 | 3.90 | 4.10 | 4.50 | -0.35 | -8.24% | 34 | 12 | 31.23% |
| NXPI240607C00275000 | 2024-05-31 3:53PM EDT | 275.00 | 3.10 | 3.00 | 3.30 | -0.30 | -8.82% | 15 | 24 | 30.47% |
| NXPI240607C00277500 | 2024-05-31 3:50PM EDT | 277.50 | 2.10 | 2.15 | 2.40 | -0.70 | -25.00% | 28 | 49 | 30.34% |
| NXPI240607C00280000 | 2024-05-31 2:40PM EDT | 280.00 | 0.72 | 1.45 | 1.75 | -1.22 | -62.89% | 5 | 44 | 30.66% |
| NXPI240607C00282500 | 2024-05-30 1:33PM EDT | 282.50 | 0.70 | 1.00 | 1.25 | -0.88 | -55.70% | 3 | 9 | 30.96% |
| NXPI240607C00285000 | 2024-05-31 10:16AM EDT | 285.00 | 0.65 | 0.65 | 0.90 | -0.33 | -33.67% | 5 | 32 | 31.52% |
| NXPI240607C00290000 | 2024-05-31 10:16AM EDT | 290.00 | 0.35 | 0.25 | 0.50 | -0.20 | -36.36% | 5 | 18 | 33.40% |
| NXPI240607C00292500 | 2024-05-28 12:07PM EDT | 292.50 | 1.68 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 34.82% |
| NXPI240607C00295000 | 2024-05-28 2:40PM EDT | 295.00 | 0.85 | 0.10 | 0.45 | 0.00 | - | 4 | 7 | 38.97% |
| NXPI240607C00300000 | 2024-05-28 11:12AM EDT | 300.00 | 0.73 | 0.05 | 0.40 | 0.00 | - | 5 | 12 | 43.95% |
| NXPI240607C00305000 | 2024-05-29 10:19AM EDT | 305.00 | 0.25 | 0.05 | 1.30 | 0.00 | - | 1 | 5 | 55.57% |
| NXPI240607C00310000 | 2024-05-28 9:30AM EDT | 310.00 | 0.15 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 67.82% |
| NXPI240607C00330000 | 2024-05-30 3:10PM EDT | 330.00 | 0.11 | 0.00 | 2.05 | 0.00 | - | 4 | 4 | 90.92% |
| NXPI240607C00335000 | 2024-05-29 3:15PM EDT | 335.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 93.07% |
| NXPI240607C00345000 | 2024-05-29 3:18PM EDT | 345.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 51 | 80.27% |
| NXPI240607C00350000 | 2024-05-28 3:35PM EDT | 350.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 41 | 44 | 107.96% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607P00185000 | 2024-05-20 9:38AM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 154.39% |
| NXPI240607P00195000 | 2024-05-20 9:38AM EDT | 195.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | - | 1 | 147.90% |
| NXPI240607P00200000 | 2024-05-21 1:39PM EDT | 200.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 11 | 139.21% |
| NXPI240607P00205000 | 2024-05-20 9:38AM EDT | 205.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 130.66% |
| NXPI240607P00210000 | 2024-05-28 2:58PM EDT | 210.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 4 | 12 | 120.26% |
| NXPI240607P00215000 | 2024-05-31 1:10PM EDT | 215.00 | 0.09 | 0.00 | 0.55 | +0.04 | +80.00% | 2 | 3 | 86.82% |
| NXPI240607P00225000 | 2024-05-06 12:23PM EDT | 225.00 | 0.79 | 0.00 | 2.05 | 0.00 | - | - | 1 | 93.85% |
| NXPI240607P00230000 | 2024-05-06 12:23PM EDT | 230.00 | 1.16 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 78.13% |
| NXPI240607P00235000 | 2024-05-29 12:38PM EDT | 235.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 19 | 20 | 58.11% |
| NXPI240607P00240000 | 2024-05-29 12:14PM EDT | 240.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 10 | 11 | 62.50% |
| NXPI240607P00245000 | 2024-05-24 9:30AM EDT | 245.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 20 | 26 | 47.51% |
| NXPI240607P00250000 | 2024-05-31 3:11PM EDT | 250.00 | 0.31 | 0.10 | 0.65 | -0.03 | -8.82% | 8 | 14 | 44.97% |
| NXPI240607P00255000 | 2024-05-31 10:48AM EDT | 255.00 | 1.04 | 0.30 | 0.45 | +0.74 | +246.67% | 35 | 34 | 33.52% |
| NXPI240607P00257500 | 2024-05-31 1:01PM EDT | 257.50 | 1.65 | 0.45 | 0.65 | +1.15 | +230.00% | 4 | 1 | 32.72% |
| NXPI240607P00260000 | 2024-05-31 1:10PM EDT | 260.00 | 2.25 | 0.70 | 0.90 | +1.40 | +164.71% | 2 | 15 | 31.62% |
| NXPI240607P00262500 | 2024-05-31 3:22PM EDT | 262.50 | 1.72 | 1.00 | 1.25 | +0.52 | +43.33% | 130 | 9 | 30.59% |
| NXPI240607P00265000 | 2024-05-31 1:15PM EDT | 265.00 | 4.00 | 0.95 | 1.80 | +1.90 | +90.48% | 126 | 47 | 30.23% |
| NXPI240607P00267500 | 2024-05-31 2:18PM EDT | 267.50 | 4.64 | 2.20 | 2.50 | +1.64 | +54.67% | 5 | 33 | 29.69% |
| NXPI240607P00270000 | 2024-05-31 3:48PM EDT | 270.00 | 3.40 | 3.00 | 3.40 | -0.80 | -19.05% | 18 | 44 | 29.19% |
| NXPI240607P00272500 | 2024-05-31 10:08AM EDT | 272.50 | 4.80 | 4.10 | 4.50 | +0.15 | +3.23% | 4 | 23 | 28.57% |
| NXPI240607P00275000 | 2024-05-31 3:44PM EDT | 275.00 | 6.20 | 5.50 | 5.90 | -0.10 | -1.59% | 4 | 57 | 28.42% |
| NXPI240607P00277500 | 2024-05-29 3:59PM EDT | 277.50 | 7.00 | 7.10 | 7.70 | 0.00 | - | 3 | 11 | 29.60% |
| NXPI240607P00280000 | 2024-05-30 12:22PM EDT | 280.00 | 9.28 | 8.90 | 9.80 | 0.00 | - | 29 | 37 | 31.90% |
| NXPI240607P00282500 | 2024-05-28 11:14AM EDT | 282.50 | 5.80 | 10.70 | 12.10 | 0.00 | - | 7 | 9 | 35.08% |
| NXPI240607P00285000 | 2024-05-28 1:46PM EDT | 285.00 | 7.80 | 12.00 | 14.30 | 0.00 | - | 9 | 9 | 36.79% |
| NXPI240607P00287500 | 2024-05-30 3:31PM EDT | 287.50 | 16.09 | 14.20 | 17.80 | 0.00 | - | 18 | 19 | 50.46% |
| NXPI240607P00295000 | 2024-05-24 1:18PM EDT | 295.00 | 18.30 | 21.50 | 25.20 | 0.00 | - | 14 | 0 | 62.38% |
| NXPI240607P00315000 | 2024-04-30 9:38AM EDT | 315.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240607P00330000 | 2024-04-30 9:38AM EDT | 330.00 | 71.00 | 56.10 | 60.80 | 0.00 | - | - | 0 | 80.08% |
© 2024 Yahoo. Todos los derechos reservados.