U.S. markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
268.85-6.62 (-2.40%)
Al cierre: 04:00PM EDT
269.70 +0.85 (+0.32%)
Fuera de horario: 07:57PM EDT
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--13118.21%
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 EDT195.0050.7881.1083.700.00-14117.49%
NXPI240719C002000002024-05-17 12:34PM EDT200.0069.8568.0071.300.00-112057.10%
NXPI240719C002100002024-06-10 11:10AM EDT210.0064.8259.1061.200.00-16454.76%
NXPI240719C002200002024-06-10 10:46AM EDT220.0054.4049.3051.600.00-59057.09%
NXPI240719C002300002024-06-12 10:16AM EDT230.0057.0039.9042.200.00-117351.05%
NXPI240719C002400002024-06-12 2:52PM EDT240.0043.8030.5032.300.00-26922241.84%
NXPI240719C002500002024-06-14 1:59PM EDT250.0023.4022.5023.80-3.79-13.94%221137.83%
NXPI240719C002600002024-06-14 3:31PM EDT260.0016.0015.5016.10-4.81-23.11%912434.05%
NXPI240719C002700002024-06-14 11:08AM EDT270.008.909.7010.10-4.20-32.06%1018432.05%
NXPI240719C002800002024-06-14 2:16PM EDT280.005.905.505.80-2.50-29.76%221,16730.81%
NXPI240719C002900002024-06-14 1:53PM EDT290.003.102.903.20-1.80-36.73%141,44030.66%
NXPI240719C003000002024-06-14 2:55PM EDT300.001.601.351.65-2.60-61.90%1056330.62%
NXPI240719C003100002024-06-14 3:46PM EDT310.000.800.600.90-1.70-68.00%79631.47%
NXPI240719C003200002024-06-12 10:51AM EDT320.001.200.200.750.00-44435.23%
NXPI240719C003300002024-06-12 10:13AM EDT330.000.360.051.40-0.44-55.00%12745.80%
NXPI240719C003400002024-04-18 9:30AM EDT340.000.350.150.750.00-15044.46%
NXPI240719C003500002024-05-20 10:53AM EDT350.000.270.001.350.00-2354.86%
NXPI240719C003600002024-04-26 12:48PM EDT360.000.130.050.750.00-121252.78%
NXPI240719C003700002024-04-30 3:52PM EDT370.000.350.051.250.00--6955.27%
NXPI240719C004100002024-06-06 1:12PM EDT410.000.050.002.150.00--175.32%
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 EDT90.000.570.002.300.00-1418191.94%
NXPI240719P000950002023-12-13 3:05PM EDT95.000.520.002.350.00-2012183.84%
NXPI240719P001000002024-03-15 9:30AM EDT100.000.780.001.400.00-510160.74%
NXPI240719P001100002024-02-26 10:37AM EDT110.000.200.000.200.00-10112.89%
NXPI240719P001200002024-06-14 10:23AM EDT120.000.050.001.05-0.45-90.00%224127.39%
NXPI240719P001250002024-06-14 1:06PM EDT125.000.050.001.050.00-201121.48%
NXPI240719P001300002024-01-22 4:12PM EDT130.000.720.052.350.00-112133.35%
NXPI240719P001350002024-06-14 1:06PM EDT135.000.050.000.100.00-12082.23%
NXPI240719P001400002024-06-13 3:52PM EDT140.000.060.000.250.00-151986.43%
NXPI240719P001450002024-05-20 11:01AM EDT145.000.100.001.350.00-4549104.25%
NXPI240719P001500002024-03-15 3:08PM EDT150.000.720.101.750.00-217104.79%
NXPI240719P001550002024-03-15 3:07PM EDT155.001.070.151.850.00-114101.07%
NXPI240719P001600002024-05-22 3:57PM EDT160.000.100.000.200.00-41468.16%
NXPI240719P001650002024-06-11 10:32AM EDT165.000.100.001.400.00-6885.35%
NXPI240719P001700002024-04-01 12:09PM EDT170.000.680.001.550.00-13482.28%
NXPI240719P001750002024-04-29 3:59PM EDT175.000.750.051.450.00-116277.32%
NXPI240719P001800002024-06-14 9:59AM EDT180.000.150.000.200.00-318554.00%
NXPI240719P001850002024-06-05 3:58PM EDT185.000.100.002.250.00-15774.37%
NXPI240719P001900002024-06-12 2:30PM EDT190.000.200.002.250.00-14069.95%
NXPI240719P001950002024-05-13 9:39AM EDT195.000.350.002.250.00-218165.58%
NXPI240719P002000002024-06-14 2:55PM EDT200.001.030.001.10+0.83+415.00%69753.22%
NXPI240719P002100002024-06-14 2:55PM EDT210.001.190.101.15+0.94+376.00%617153.25%
NXPI240719P002200002024-05-28 10:44AM EDT220.000.350.201.750.00-226450.17%
NXPI240719P002300002024-06-13 9:30AM EDT230.000.660.700.900.00-123934.97%
NXPI240719P002400002024-06-14 12:28PM EDT240.001.751.451.60+0.80+84.21%515332.15%
NXPI240719P002500002024-06-14 3:53PM EDT250.003.072.853.10+0.97+46.19%681,52130.49%
NXPI240719P002600002024-06-14 3:53PM EDT260.005.695.305.70+2.09+58.06%6826329.02%
NXPI240719P002700002024-06-14 3:51PM EDT270.009.909.409.80+4.60+86.79%6520127.69%
NXPI240719P002800002024-06-14 12:44PM EDT280.0016.1015.2015.80+4.40+37.61%258327.06%
NXPI240719P002900002024-06-04 11:22AM EDT290.0024.8921.1023.600.00-11627.58%
NXPI240719P003000002024-05-31 10:35AM EDT300.0034.2030.4034.000.00-2136.61%
NXPI240719P003200002024-01-04 10:40AM EDT320.00115.19102.50106.500.00-20213.90%