NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:15PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240705C00250000 | 2024-06-12 11:28AM EDT | 250.00 | 33.90 | 16.20 | 18.10 | 0.00 | - | - | 0 | 44.82% |
| NXPI240705C00260000 | 2024-06-25 12:20PM EDT | 260.00 | 12.01 | 8.60 | 9.00 | -7.29 | -37.77% | 1 | 3 | 31.89% |
| NXPI240705C00265000 | 2024-06-20 12:48PM EDT | 265.00 | 6.90 | 5.40 | 5.80 | 0.00 | - | 1 | 2 | 30.36% |
| NXPI240705C00267500 | 2024-06-24 3:53PM EDT | 267.50 | 5.40 | 4.10 | 4.50 | 0.00 | - | 4 | 6 | 29.80% |
| NXPI240705C00270000 | 2024-06-26 2:47PM EDT | 270.00 | 3.45 | 3.20 | 3.50 | -2.69 | -43.81% | 48 | 43 | 29.88% |
| NXPI240705C00272500 | 2024-06-26 9:57AM EDT | 272.50 | 3.10 | 2.30 | 2.55 | -4.00 | -56.34% | 5 | 2 | 29.18% |
| NXPI240705C00275000 | 2024-06-26 10:25AM EDT | 275.00 | 2.45 | 1.65 | 1.85 | -1.42 | -36.69% | 500 | 13 | 28.93% |
| NXPI240705C00280000 | 2024-06-26 2:32PM EDT | 280.00 | 1.00 | 0.85 | 1.05 | -0.80 | -44.44% | 1 | 6 | 30.01% |
| NXPI240705C00282500 | 2024-06-25 11:50AM EDT | 282.50 | 1.45 | 0.60 | 0.75 | -0.40 | -21.62% | 6 | 5 | 30.15% |
| NXPI240705C00285000 | 2024-06-25 10:27AM EDT | 285.00 | 1.06 | 0.40 | 0.60 | -0.22 | -17.19% | 2 | 19 | 31.30% |
| NXPI240705C00290000 | 2024-06-26 12:04PM EDT | 290.00 | 0.35 | 0.20 | 0.45 | -0.49 | -58.33% | 2 | 20 | 34.57% |
| NXPI240705C00295000 | 2024-06-25 1:49PM EDT | 295.00 | 0.35 | 0.15 | 0.45 | -0.52 | -59.77% | 1 | 1 | 39.70% |
| NXPI240705C00355000 | 2024-06-14 10:01AM EDT | 355.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 87.21% |
| NXPI240705C00360000 | 2024-06-13 3:50PM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.67% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240705P00185000 | 2024-06-17 2:47PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 111.33% |
| NXPI240705P00190000 | 2024-06-20 12:02PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 104.20% |
| NXPI240705P00210000 | 2024-06-24 9:30AM EDT | 210.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 2 | 3 | 95.36% |
| NXPI240705P00215000 | 2024-06-26 11:58AM EDT | 215.00 | 0.05 | 0.05 | 0.55 | -0.10 | -66.67% | 1 | 1 | 67.77% |
| NXPI240705P00235000 | 2024-06-14 2:41PM EDT | 235.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 52.39% |
| NXPI240705P00240000 | 2024-06-14 1:57PM EDT | 240.00 | 0.59 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 45.39% |
| NXPI240705P00245000 | 2024-06-24 10:06AM EDT | 245.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 38.33% |
| NXPI240705P00250000 | 2024-06-20 2:59PM EDT | 250.00 | 1.40 | 0.45 | 0.60 | 0.00 | - | 2 | 4 | 29.27% |
| NXPI240705P00252500 | 2024-06-24 12:42PM EDT | 252.50 | 0.67 | 0.65 | 0.80 | 0.00 | - | 9 | 15 | 28.05% |
| NXPI240705P00255000 | 2024-06-25 12:48PM EDT | 255.00 | 0.98 | 0.95 | 1.10 | +0.18 | +22.50% | 1 | 6 | 27.12% |
| NXPI240705P00257500 | 2024-06-25 12:48PM EDT | 257.50 | 1.33 | 1.40 | 1.55 | -1.07 | -44.58% | 1 | 2 | 26.53% |
| NXPI240705P00260000 | 2024-06-21 3:53PM EDT | 260.00 | 2.00 | 1.95 | 2.20 | 0.00 | - | 1 | 22 | 26.29% |
| NXPI240705P00262500 | 2024-06-26 12:24PM EDT | 262.50 | 2.39 | 2.70 | 3.00 | -0.12 | -4.78% | 2 | 1 | 25.84% |
| NXPI240705P00265000 | 2024-06-26 11:32AM EDT | 265.00 | 3.22 | 3.70 | 4.10 | -0.61 | -15.93% | 20 | 29 | 25.97% |
| NXPI240705P00270000 | 2024-06-25 2:42PM EDT | 270.00 | 5.21 | 6.30 | 6.70 | -1.59 | -23.38% | 1 | 17 | 24.68% |
| NXPI240705P00275000 | 2024-06-17 11:48AM EDT | 275.00 | 12.36 | 9.80 | 10.40 | 0.00 | - | 1 | 2 | 25.07% |
| NXPI240705P00310000 | 2024-06-06 3:49PM EDT | 310.00 | 37.00 | 41.60 | 44.50 | 0.00 | - | 6 | 0 | 53.52% |
© 2024 Yahoo. Todos los derechos reservados.