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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719C00140000 | 2024-01-16 3:39PM EDT | 140.00 | 71.52 | 94.60 | 98.30 | 0.00 | - | - | 2 | 0.00% |
| NXPI240719C00145000 | 2024-04-18 1:37PM EDT | 145.00 | 76.49 | 121.50 | 125.20 | 0.00 | - | - | 13 | 157.57% |
| NXPI240719C00150000 | 2023-10-30 9:31AM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240719C00155000 | 2023-08-18 3:34PM EDT | 155.00 | 54.43 | 52.80 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240719C00180000 | 2023-11-07 11:32AM EDT | 180.00 | 27.30 | 41.60 | 42.40 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240719C00185000 | 2024-02-16 11:04AM EDT | 185.00 | 53.35 | 55.30 | 57.70 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 190.00 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 0.00% |
| NXPI240719C00195000 | 2024-04-26 10:40AM EDT | 195.00 | 50.78 | 81.10 | 83.70 | 0.00 | - | 1 | 4 | 156.32% |
| NXPI240719C00200000 | 2024-05-17 12:34PM EDT | 200.00 | 69.85 | 68.00 | 71.30 | 0.00 | - | 1 | 120 | 97.14% |
| NXPI240719C00210000 | 2024-06-24 10:32AM EDT | 210.00 | 60.65 | 56.50 | 58.90 | 0.00 | - | 1 | 64 | 67.72% |
| NXPI240719C00220000 | 2024-06-10 10:46AM EDT | 220.00 | 54.40 | 46.80 | 48.30 | 0.00 | - | 5 | 90 | 55.79% |
| NXPI240719C00230000 | 2024-06-21 1:34PM EDT | 230.00 | 41.10 | 36.70 | 38.40 | 0.00 | - | 2 | 171 | 52.25% |
| NXPI240719C00240000 | 2024-06-21 12:21PM EDT | 240.00 | 32.59 | 26.40 | 29.30 | 0.00 | - | 1 | 221 | 46.53% |
| NXPI240719C00250000 | 2024-06-24 3:51PM EDT | 250.00 | 18.90 | 18.30 | 19.70 | 0.00 | - | 2 | 209 | 36.39% |
| NXPI240719C00260000 | 2024-06-25 3:53PM EDT | 260.00 | 14.20 | 11.80 | 12.30 | +0.38 | +2.75% | 2 | 111 | 33.23% |
| NXPI240719C00270000 | 2024-06-26 2:50PM EDT | 270.00 | 6.85 | 6.40 | 6.80 | -1.52 | -18.16% | 50 | 224 | 31.45% |
| NXPI240719C00280000 | 2024-06-25 2:21PM EDT | 280.00 | 4.10 | 3.10 | 3.40 | -0.25 | -5.75% | 2 | 1,209 | 30.93% |
| NXPI240719C00290000 | 2024-06-26 12:22PM EDT | 290.00 | 1.75 | 1.45 | 1.60 | -0.45 | -20.45% | 7 | 1,507 | 31.23% |
| NXPI240719C00300000 | 2024-06-26 2:25PM EDT | 300.00 | 0.70 | 0.60 | 0.70 | -0.30 | -30.00% | 39 | 619 | 31.59% |
| NXPI240719C00310000 | 2024-06-25 10:09AM EDT | 310.00 | 0.55 | 0.25 | 0.45 | 0.00 | - | 3 | 130 | 34.74% |
| NXPI240719C00320000 | 2024-06-24 2:51PM EDT | 320.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 46 | 44.61% |
| NXPI240719C00330000 | 2024-06-25 11:59AM EDT | 330.00 | 0.15 | 0.05 | 0.25 | -0.21 | -58.33% | 2 | 29 | 41.46% |
| NXPI240719C00340000 | 2024-04-18 9:30AM EDT | 340.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 50 | 50.73% |
| NXPI240719C00350000 | 2024-06-25 10:21AM EDT | 350.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NXPI240719C00360000 | 2024-04-26 12:48PM EDT | 360.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 12 | 12 | 59.03% |
| NXPI240719C00370000 | 2024-04-30 3:52PM EDT | 370.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | - | 69 | 68.60% |
| NXPI240719C00410000 | 2024-06-06 1:12PM EDT | 410.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 74.27% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.57 | 0.00 | 2.30 | 0.00 | - | 14 | 18 | 230.18% |
| NXPI240719P00095000 | 2023-12-13 3:05PM EDT | 95.00 | 0.52 | 0.00 | 2.35 | 0.00 | - | 20 | 12 | 220.36% |
| NXPI240719P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.78 | 0.00 | 1.40 | 0.00 | - | 5 | 10 | 192.48% |
| NXPI240719P00110000 | 2024-02-26 10:37AM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 135.16% |
| NXPI240719P00120000 | 2024-06-14 11:48AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 26 | 125.78% |
| NXPI240719P00125000 | 2024-06-14 1:06PM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 119.73% |
| NXPI240719P00130000 | 2024-06-17 9:36AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 15 | 124.22% |
| NXPI240719P00135000 | 2024-06-14 1:06PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 98.05% |
| NXPI240719P00140000 | 2024-06-17 10:30AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 25 | 102.93% |
| NXPI240719P00145000 | 2024-06-20 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 45 | 49 | 106.84% |
| NXPI240719P00150000 | 2024-03-15 3:08PM EDT | 150.00 | 0.72 | 0.10 | 1.75 | 0.00 | - | 2 | 17 | 124.81% |
| NXPI240719P00155000 | 2024-06-17 10:51AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 96.19% |
| NXPI240719P00160000 | 2024-06-21 3:55PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 38 | 69.92% |
| NXPI240719P00165000 | 2024-06-26 11:11AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 13 | 66.02% |
| NXPI240719P00170000 | 2024-06-25 10:56AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 30 | 66.80% |
| NXPI240719P00175000 | 2024-06-21 11:13AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 159 | 81.45% |
| NXPI240719P00180000 | 2024-06-21 11:22AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 198 | 61.52% |
| NXPI240719P00185000 | 2024-06-24 12:17PM EDT | 185.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 59 | 67.58% |
| NXPI240719P00190000 | 2024-06-12 2:30PM EDT | 190.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 1 | 40 | 82.54% |
| NXPI240719P00195000 | 2024-05-13 9:39AM EDT | 195.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 181 | 77.27% |
| NXPI240719P00200000 | 2024-06-26 9:58AM EDT | 200.00 | 0.10 | 0.05 | 0.15 | -0.18 | -64.29% | 16 | 105 | 50.78% |
| NXPI240719P00210000 | 2024-06-24 12:11PM EDT | 210.00 | 0.16 | 0.05 | 0.80 | 0.00 | - | 2 | 169 | 50.88% |
| NXPI240719P00220000 | 2024-06-25 2:23PM EDT | 220.00 | 0.20 | 0.05 | 0.75 | -0.25 | -55.56% | 1 | 264 | 47.51% |
| NXPI240719P00230000 | 2024-06-25 2:13PM EDT | 230.00 | 0.87 | 0.20 | 0.75 | +0.27 | +45.00% | 15 | 225 | 38.43% |
| NXPI240719P00240000 | 2024-06-26 9:58AM EDT | 240.00 | 0.70 | 0.80 | 0.95 | -0.17 | -19.54% | 8 | 242 | 31.28% |
| NXPI240719P00250000 | 2024-06-26 2:39PM EDT | 250.00 | 2.05 | 2.00 | 2.20 | +0.13 | +6.77% | 1 | 1,586 | 29.24% |
| NXPI240719P00260000 | 2024-06-26 2:19PM EDT | 260.00 | 4.40 | 4.50 | 4.80 | +0.45 | +11.39% | 4 | 358 | 27.67% |
| NXPI240719P00270000 | 2024-06-26 11:16AM EDT | 270.00 | 8.72 | 9.20 | 9.60 | +0.01 | +0.11% | 1 | 348 | 27.26% |
| NXPI240719P00280000 | 2024-06-20 2:48PM EDT | 280.00 | 17.50 | 15.80 | 16.50 | 0.00 | - | 13 | 92 | 27.17% |
| NXPI240719P00290000 | 2024-06-18 3:00PM EDT | 290.00 | 20.31 | 23.80 | 26.10 | 0.00 | - | 1 | 17 | 34.61% |
| NXPI240719P00300000 | 2024-05-31 10:35AM EDT | 300.00 | 34.20 | 32.40 | 35.40 | 0.00 | - | 2 | 1 | 38.20% |
| NXPI240719P00320000 | 2024-01-04 10:40AM EDT | 320.00 | 115.19 | 102.50 | 106.50 | 0.00 | - | 2 | 0 | 253.45% |
© 2024 Yahoo. Todos los derechos reservados.