NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 118.21% |
| 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 | 117.49% |
| NXPI240719C00200000 | 2024-05-17 12:34PM EDT | 200.00 | 69.85 | 68.00 | 71.30 | 0.00 | - | 1 | 120 | 57.10% |
| NXPI240719C00210000 | 2024-06-10 11:10AM EDT | 210.00 | 64.82 | 59.10 | 61.20 | 0.00 | - | 1 | 64 | 54.76% |
| NXPI240719C00220000 | 2024-06-10 10:46AM EDT | 220.00 | 54.40 | 49.30 | 51.60 | 0.00 | - | 5 | 90 | 57.09% |
| NXPI240719C00230000 | 2024-06-12 10:16AM EDT | 230.00 | 57.00 | 39.90 | 42.20 | 0.00 | - | 1 | 173 | 51.05% |
| NXPI240719C00240000 | 2024-06-12 2:52PM EDT | 240.00 | 43.80 | 30.50 | 32.30 | 0.00 | - | 269 | 222 | 41.84% |
| NXPI240719C00250000 | 2024-06-14 1:59PM EDT | 250.00 | 23.40 | 22.50 | 23.80 | -3.79 | -13.94% | 2 | 211 | 37.83% |
| NXPI240719C00260000 | 2024-06-14 3:31PM EDT | 260.00 | 16.00 | 15.50 | 16.10 | -4.81 | -23.11% | 9 | 124 | 34.05% |
| NXPI240719C00270000 | 2024-06-14 11:08AM EDT | 270.00 | 8.90 | 9.70 | 10.10 | -4.20 | -32.06% | 10 | 184 | 32.05% |
| NXPI240719C00280000 | 2024-06-14 2:16PM EDT | 280.00 | 5.90 | 5.50 | 5.80 | -2.50 | -29.76% | 22 | 1,167 | 30.81% |
| NXPI240719C00290000 | 2024-06-14 1:53PM EDT | 290.00 | 3.10 | 2.90 | 3.20 | -1.80 | -36.73% | 14 | 1,440 | 30.66% |
| NXPI240719C00300000 | 2024-06-14 2:55PM EDT | 300.00 | 1.60 | 1.35 | 1.65 | -2.60 | -61.90% | 10 | 563 | 30.62% |
| NXPI240719C00310000 | 2024-06-14 3:46PM EDT | 310.00 | 0.80 | 0.60 | 0.90 | -1.70 | -68.00% | 7 | 96 | 31.47% |
| NXPI240719C00320000 | 2024-06-12 10:51AM EDT | 320.00 | 1.20 | 0.20 | 0.75 | 0.00 | - | 4 | 44 | 35.23% |
| NXPI240719C00330000 | 2024-06-12 10:13AM EDT | 330.00 | 0.36 | 0.05 | 1.40 | -0.44 | -55.00% | 1 | 27 | 45.80% |
| NXPI240719C00340000 | 2024-04-18 9:30AM EDT | 340.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 50 | 44.46% |
| NXPI240719C00350000 | 2024-05-20 10:53AM EDT | 350.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 54.86% |
| NXPI240719C00360000 | 2024-04-26 12:48PM EDT | 360.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 12 | 12 | 52.78% |
| NXPI240719C00370000 | 2024-04-30 3:52PM EDT | 370.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | - | 69 | 55.27% |
| NXPI240719C00410000 | 2024-06-06 1:12PM EDT | 410.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 75.32% |
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 | 191.94% |
| NXPI240719P00095000 | 2023-12-13 3:05PM EDT | 95.00 | 0.52 | 0.00 | 2.35 | 0.00 | - | 20 | 12 | 183.84% |
| NXPI240719P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.78 | 0.00 | 1.40 | 0.00 | - | 5 | 10 | 160.74% |
| NXPI240719P00110000 | 2024-02-26 10:37AM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 112.89% |
| NXPI240719P00120000 | 2024-06-14 10:23AM EDT | 120.00 | 0.05 | 0.00 | 1.05 | -0.45 | -90.00% | 22 | 4 | 127.39% |
| NXPI240719P00125000 | 2024-06-14 1:06PM EDT | 125.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 20 | 1 | 121.48% |
| NXPI240719P00130000 | 2024-01-22 4:12PM EDT | 130.00 | 0.72 | 0.05 | 2.35 | 0.00 | - | 1 | 12 | 133.35% |
| NXPI240719P00135000 | 2024-06-14 1:06PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 82.23% |
| NXPI240719P00140000 | 2024-06-13 3:52PM EDT | 140.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 15 | 19 | 86.43% |
| NXPI240719P00145000 | 2024-05-20 11:01AM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 45 | 49 | 104.25% |
| NXPI240719P00150000 | 2024-03-15 3:08PM EDT | 150.00 | 0.72 | 0.10 | 1.75 | 0.00 | - | 2 | 17 | 104.79% |
| NXPI240719P00155000 | 2024-03-15 3:07PM EDT | 155.00 | 1.07 | 0.15 | 1.85 | 0.00 | - | 1 | 14 | 101.07% |
| NXPI240719P00160000 | 2024-05-22 3:57PM EDT | 160.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 68.16% |
| NXPI240719P00165000 | 2024-06-11 10:32AM EDT | 165.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 6 | 8 | 85.35% |
| NXPI240719P00170000 | 2024-04-01 12:09PM EDT | 170.00 | 0.68 | 0.00 | 1.55 | 0.00 | - | 1 | 34 | 82.28% |
| NXPI240719P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | 1 | 162 | 77.32% |
| NXPI240719P00180000 | 2024-06-14 9:59AM EDT | 180.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 185 | 54.00% |
| NXPI240719P00185000 | 2024-06-05 3:58PM EDT | 185.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 57 | 74.37% |
| NXPI240719P00190000 | 2024-06-12 2:30PM EDT | 190.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 40 | 69.95% |
| NXPI240719P00195000 | 2024-05-13 9:39AM EDT | 195.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 181 | 65.58% |
| NXPI240719P00200000 | 2024-06-14 2:55PM EDT | 200.00 | 1.03 | 0.00 | 1.10 | +0.83 | +415.00% | 6 | 97 | 53.22% |
| NXPI240719P00210000 | 2024-06-14 2:55PM EDT | 210.00 | 1.19 | 0.10 | 1.15 | +0.94 | +376.00% | 6 | 171 | 53.25% |
| NXPI240719P00220000 | 2024-05-28 10:44AM EDT | 220.00 | 0.35 | 0.20 | 1.75 | 0.00 | - | 2 | 264 | 50.17% |
| NXPI240719P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 0.66 | 0.70 | 0.90 | 0.00 | - | 1 | 239 | 34.97% |
| NXPI240719P00240000 | 2024-06-14 12:28PM EDT | 240.00 | 1.75 | 1.45 | 1.60 | +0.80 | +84.21% | 5 | 153 | 32.15% |
| NXPI240719P00250000 | 2024-06-14 3:53PM EDT | 250.00 | 3.07 | 2.85 | 3.10 | +0.97 | +46.19% | 68 | 1,521 | 30.49% |
| NXPI240719P00260000 | 2024-06-14 3:53PM EDT | 260.00 | 5.69 | 5.30 | 5.70 | +2.09 | +58.06% | 68 | 263 | 29.02% |
| NXPI240719P00270000 | 2024-06-14 3:51PM EDT | 270.00 | 9.90 | 9.40 | 9.80 | +4.60 | +86.79% | 65 | 201 | 27.69% |
| NXPI240719P00280000 | 2024-06-14 12:44PM EDT | 280.00 | 16.10 | 15.20 | 15.80 | +4.40 | +37.61% | 25 | 83 | 27.06% |
| NXPI240719P00290000 | 2024-06-04 11:22AM EDT | 290.00 | 24.89 | 21.10 | 23.60 | 0.00 | - | 1 | 16 | 27.58% |
| NXPI240719P00300000 | 2024-05-31 10:35AM EDT | 300.00 | 34.20 | 30.40 | 34.00 | 0.00 | - | 2 | 1 | 36.61% |
| NXPI240719P00320000 | 2024-01-04 10:40AM EDT | 320.00 | 115.19 | 102.50 | 106.50 | 0.00 | - | 2 | 0 | 213.90% |
© 2024 Yahoo. Todos los derechos reservados.