U.S. markets close in 45 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
266.07-3.85 (-1.43%)
A partir del 03:15PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NXPI240719C001400002024-01-16 3:39PM EDT140.0071.5294.6098.300.00--20.00%
NXPI240719C001450002024-04-18 1:37PM EDT145.0076.49121.50125.200.00--13157.57%
NXPI240719C001500002023-10-30 9:31AM EDT150.0034.500.000.000.00--10.00%
NXPI240719C001550002023-08-18 3:34PM EDT155.0054.4352.8054.100.00-110.00%
NXPI240719C001800002023-11-07 11:32AM EDT180.0027.3041.6042.400.00-220.00%
NXPI240719C001850002024-02-16 11:04AM EDT185.0053.3555.3057.700.00-180.00%
NXPI240719C001900002024-02-23 2:13PM EDT190.0054.9257.5060.100.00-1250.00%
NXPI240719C001950002024-04-26 10:40AM EDT195.0050.7881.1083.700.00-14156.32%
NXPI240719C002000002024-05-17 12:34PM EDT200.0069.8568.0071.300.00-112097.14%
NXPI240719C002100002024-06-24 10:32AM EDT210.0060.6556.5058.900.00-16467.72%
NXPI240719C002200002024-06-10 10:46AM EDT220.0054.4046.8048.300.00-59055.79%
NXPI240719C002300002024-06-21 1:34PM EDT230.0041.1036.7038.400.00-217152.25%
NXPI240719C002400002024-06-21 12:21PM EDT240.0032.5926.4029.300.00-122146.53%
NXPI240719C002500002024-06-24 3:51PM EDT250.0018.9018.3019.700.00-220936.39%
NXPI240719C002600002024-06-25 3:53PM EDT260.0014.2011.8012.30+0.38+2.75%211133.23%
NXPI240719C002700002024-06-26 2:50PM EDT270.006.856.406.80-1.52-18.16%5022431.45%
NXPI240719C002800002024-06-25 2:21PM EDT280.004.103.103.40-0.25-5.75%21,20930.93%
NXPI240719C002900002024-06-26 12:22PM EDT290.001.751.451.60-0.45-20.45%71,50731.23%
NXPI240719C003000002024-06-26 2:25PM EDT300.000.700.600.70-0.30-30.00%3961931.59%
NXPI240719C003100002024-06-25 10:09AM EDT310.000.550.250.450.00-313034.74%
NXPI240719C003200002024-06-24 2:51PM EDT320.000.250.100.750.00-24644.61%
NXPI240719C003300002024-06-25 11:59AM EDT330.000.150.050.25-0.21-58.33%22941.46%
NXPI240719C003400002024-04-18 9:30AM EDT340.000.350.150.750.00-15050.73%
NXPI240719C003500002024-06-25 10:21AM EDT350.000.270.000.000.00-1425.00%
NXPI240719C003600002024-04-26 12:48PM EDT360.000.130.050.750.00-121259.03%
NXPI240719C003700002024-04-30 3:52PM EDT370.000.350.051.250.00--6968.60%
NXPI240719C004100002024-06-06 1:12PM EDT410.000.050.000.500.00--174.27%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NXPI240719P000900002023-12-12 10:38AM EDT90.000.570.002.300.00-1418230.18%
NXPI240719P000950002023-12-13 3:05PM EDT95.000.520.002.350.00-2012220.36%
NXPI240719P001000002024-03-15 9:30AM EDT100.000.780.001.400.00-510192.48%
NXPI240719P001100002024-02-26 10:37AM EDT110.000.200.000.200.00-10135.16%
NXPI240719P001200002024-06-14 11:48AM EDT120.000.050.000.250.00-2226125.78%
NXPI240719P001250002024-06-14 1:06PM EDT125.000.050.000.250.00-2021119.73%
NXPI240719P001300002024-06-17 9:36AM EDT130.000.050.000.500.00-615124.22%
NXPI240719P001350002024-06-14 1:06PM EDT135.000.050.000.100.00-12198.05%
NXPI240719P001400002024-06-17 10:30AM EDT140.000.050.000.250.00-625102.93%
NXPI240719P001450002024-06-20 9:47AM EDT145.000.050.000.500.00-4549106.84%
NXPI240719P001500002024-03-15 3:08PM EDT150.000.720.101.750.00-217124.81%
NXPI240719P001550002024-06-17 10:51AM EDT155.000.050.000.500.00-11996.19%
NXPI240719P001600002024-06-21 3:55PM EDT160.000.050.000.050.00-123869.92%
NXPI240719P001650002024-06-26 11:11AM EDT165.000.010.000.05-0.09-90.00%11366.02%
NXPI240719P001700002024-06-25 10:56AM EDT170.000.050.000.100.00-73066.80%
NXPI240719P001750002024-06-21 11:13AM EDT175.000.050.000.750.00-315981.45%
NXPI240719P001800002024-06-21 11:22AM EDT180.000.050.000.150.00-1019861.52%
NXPI240719P001850002024-06-24 12:17PM EDT185.000.060.000.500.00-45967.58%
NXPI240719P001900002024-06-12 2:30PM EDT190.000.200.052.200.00-14082.54%
NXPI240719P001950002024-05-13 9:39AM EDT195.000.350.002.250.00-218177.27%
NXPI240719P002000002024-06-26 9:58AM EDT200.000.100.050.15-0.18-64.29%1610550.78%
NXPI240719P002100002024-06-24 12:11PM EDT210.000.160.050.800.00-216950.88%
NXPI240719P002200002024-06-25 2:23PM EDT220.000.200.050.75-0.25-55.56%126447.51%
NXPI240719P002300002024-06-25 2:13PM EDT230.000.870.200.75+0.27+45.00%1522538.43%
NXPI240719P002400002024-06-26 9:58AM EDT240.000.700.800.95-0.17-19.54%824231.28%
NXPI240719P002500002024-06-26 2:39PM EDT250.002.052.002.20+0.13+6.77%11,58629.24%
NXPI240719P002600002024-06-26 2:19PM EDT260.004.404.504.80+0.45+11.39%435827.67%
NXPI240719P002700002024-06-26 11:16AM EDT270.008.729.209.60+0.01+0.11%134827.26%
NXPI240719P002800002024-06-20 2:48PM EDT280.0017.5015.8016.500.00-139227.17%
NXPI240719P002900002024-06-18 3:00PM EDT290.0020.3123.8026.100.00-11734.61%
NXPI240719P003000002024-05-31 10:35AM EDT300.0034.2032.4035.400.00-2138.20%
NXPI240719P003200002024-01-04 10:40AM EDT320.00115.19102.50106.500.00-20253.45%