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 comprapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240614C00250000 | 2024-05-16 2:09PM EDT | 250.00 | 24.02 | 22.10 | 24.00 | 0.00 | - | - | 7 | 43.73% |
| NXPI240614C00260000 | 2024-05-21 10:06AM EDT | 260.00 | 14.14 | 13.10 | 15.60 | 0.00 | - | 2 | 5 | 39.28% |
| NXPI240614C00265000 | 2024-05-31 1:32PM EDT | 265.00 | 7.60 | 10.20 | 11.10 | -8.70 | -53.37% | 20 | 7 | 33.29% |
| NXPI240614C00270000 | 2024-05-31 1:21PM EDT | 270.00 | 7.20 | 7.20 | 7.90 | -1.80 | -20.00% | 12 | 20 | 32.11% |
| NXPI240614C00275000 | 2024-05-31 12:59PM EDT | 275.00 | 2.55 | 4.70 | 5.10 | -4.66 | -64.63% | 19 | 15 | 30.16% |
| NXPI240614C00277500 | 2024-05-29 11:30AM EDT | 277.50 | 5.70 | 3.70 | 5.00 | 0.00 | - | - | 1 | 34.41% |
| NXPI240614C00280000 | 2024-05-31 9:53AM EDT | 280.00 | 2.85 | 2.90 | 4.00 | -0.45 | -13.64% | 2 | 17 | 33.75% |
| NXPI240614C00282500 | 2024-05-28 3:42PM EDT | 282.50 | 5.05 | 2.25 | 2.60 | 0.00 | - | 1 | 1 | 30.12% |
| NXPI240614C00285000 | 2024-05-30 12:44PM EDT | 285.00 | 2.05 | 1.70 | 2.95 | 0.00 | - | 6 | 3 | 35.63% |
| NXPI240614C00287500 | 2024-05-29 3:59PM EDT | 287.50 | 1.80 | 1.30 | 2.45 | 0.00 | - | - | 1 | 36.00% |
| NXPI240614C00290000 | 2024-05-30 1:34PM EDT | 290.00 | 1.31 | 0.95 | 1.25 | 0.00 | - | 1 | 49 | 30.66% |
| NXPI240614C00300000 | 2024-05-24 3:49PM EDT | 300.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 1 | 33 | 33.30% |
| NXPI240614C00310000 | 2024-05-14 3:54PM EDT | 310.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | - | 30 | 44.53% |
Opciones de ventapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240614P00190000 | 2024-05-24 2:34PM EDT | 190.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 13 | 13 | 111.87% |
| NXPI240614P00225000 | 2024-05-13 3:30PM EDT | 225.00 | 0.43 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 61.89% |
| NXPI240614P00235000 | 2024-05-22 12:18PM EDT | 235.00 | 0.86 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 47.00% |
| NXPI240614P00245000 | 2024-05-31 11:03AM EDT | 245.00 | 0.87 | 0.10 | 0.60 | +0.42 | +93.33% | 5 | 37 | 36.77% |
| NXPI240614P00250000 | 2024-05-31 10:37AM EDT | 250.00 | 1.32 | 0.10 | 0.90 | +0.62 | +88.57% | 2 | 13 | 34.67% |
| NXPI240614P00255000 | 2024-05-31 11:47AM EDT | 255.00 | 2.70 | 1.25 | 1.45 | +0.80 | +42.11% | 8 | 12 | 33.35% |
| NXPI240614P00260000 | 2024-05-31 9:37AM EDT | 260.00 | 3.80 | 1.55 | 2.35 | +1.60 | +72.73% | 7 | 43 | 32.45% |
| NXPI240614P00265000 | 2024-05-31 12:59PM EDT | 265.00 | 6.50 | 2.20 | 3.70 | +2.40 | +58.54% | 5 | 36 | 31.73% |
| NXPI240614P00270000 | 2024-05-31 3:12PM EDT | 270.00 | 7.27 | 3.60 | 5.70 | +1.57 | +27.54% | 2 | 7 | 31.63% |
| NXPI240614P00272500 | 2024-05-30 10:27AM EDT | 272.50 | 9.70 | 5.70 | 7.00 | +3.30 | +51.56% | 2 | 3 | 31.96% |
| NXPI240614P00275000 | 2024-05-31 3:50PM EDT | 275.00 | 8.60 | 7.80 | 8.40 | +0.10 | +1.18% | 4 | 11 | 32.07% |
| NXPI240614P00280000 | 2024-05-20 11:42AM EDT | 280.00 | 11.70 | 10.50 | 11.80 | 0.00 | - | - | 3 | 33.25% |
| NXPI240614P00282500 | 2024-05-28 12:32PM EDT | 282.50 | 7.62 | 12.60 | 13.70 | 0.00 | - | 1 | 1 | 33.99% |
© 2024 Yahoo. Todos los derechos reservados.