NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:08PM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240816C00200000 | 2024-06-21 1:51PM EDT | 200.00 | 73.51 | 68.00 | 70.00 | 0.00 | - | 1 | 1 | 60.77% |
| NXPI240816C00230000 | 2024-05-31 2:43PM EDT | 230.00 | 42.10 | 40.00 | 41.10 | 0.00 | - | 3 | 3 | 46.05% |
| NXPI240816C00240000 | 2024-06-11 3:26PM EDT | 240.00 | 41.44 | 31.80 | 32.90 | 0.00 | - | 11 | 21 | 43.37% |
| NXPI240816C00250000 | 2024-06-21 12:21PM EDT | 250.00 | 28.04 | 23.30 | 25.10 | 0.00 | - | 1 | 34 | 40.17% |
| NXPI240816C00260000 | 2024-06-24 10:57AM EDT | 260.00 | 20.70 | 17.80 | 18.40 | 0.00 | - | 1 | 28 | 37.95% |
| NXPI240816C00270000 | 2024-06-24 1:32PM EDT | 270.00 | 13.50 | 12.50 | 13.00 | 0.00 | - | 5 | 316 | 36.59% |
| NXPI240816C00280000 | 2024-06-26 10:35AM EDT | 280.00 | 9.30 | 8.40 | 8.80 | -0.60 | -6.06% | 1 | 41 | 35.60% |
| NXPI240816C00290000 | 2024-06-26 10:36AM EDT | 290.00 | 6.10 | 5.30 | 5.80 | -0.01 | -0.16% | 1 | 20 | 35.15% |
| NXPI240816C00300000 | 2024-06-25 3:37PM EDT | 300.00 | 3.80 | 3.40 | 3.70 | -0.15 | -3.80% | 1 | 111 | 34.87% |
| NXPI240816C00310000 | 2024-06-26 10:52AM EDT | 310.00 | 2.40 | 2.10 | 2.35 | -0.20 | -7.69% | 5 | 490 | 34.97% |
| NXPI240816C00320000 | 2024-06-21 2:17PM EDT | 320.00 | 1.70 | 1.30 | 1.50 | -0.25 | -12.82% | 1 | 11 | 35.33% |
| NXPI240816C00350000 | 2024-06-14 10:55AM EDT | 350.00 | 0.79 | 0.20 | 0.75 | 0.00 | - | - | 1 | 41.16% |
| NXPI240816C00360000 | 2024-06-11 2:56PM EDT | 360.00 | 0.66 | 0.10 | 0.75 | 0.00 | - | - | 1 | 44.48% |
| NXPI240816C00400000 | 2024-06-03 11:06AM EDT | 400.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | 4 | 4 | 60.89% |
| NXPI240816C00410000 | 2024-06-12 12:06PM EDT | 410.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 4 | 9 | 51.61% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240816P00165000 | 2024-06-24 12:21PM EDT | 165.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 14 | 50.39% |
| NXPI240816P00175000 | 2024-06-14 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| NXPI240816P00210000 | 2024-06-03 3:07PM EDT | 210.00 | 1.20 | 0.25 | 1.00 | 0.00 | - | 5 | 4 | 41.11% |
| NXPI240816P00220000 | 2024-06-26 12:09PM EDT | 220.00 | 1.10 | 1.05 | 1.25 | -0.18 | -14.06% | 1 | 4 | 36.46% |
| NXPI240816P00230000 | 2024-06-26 11:16AM EDT | 230.00 | 1.90 | 1.70 | 2.05 | -0.15 | -7.32% | 1 | 81 | 34.27% |
| NXPI240816P00240000 | 2024-06-26 11:03AM EDT | 240.00 | 3.30 | 3.30 | 3.50 | +0.18 | +5.77% | 8 | 55 | 32.82% |
| NXPI240816P00250000 | 2024-06-24 12:34PM EDT | 250.00 | 5.50 | 5.60 | 6.00 | +0.30 | +5.77% | 1 | 26 | 32.20% |
| NXPI240816P00260000 | 2024-06-26 12:27PM EDT | 260.00 | 8.70 | 8.90 | 9.40 | +0.70 | +8.75% | 2 | 33 | 31.07% |
| NXPI240816P00270000 | 2024-06-25 2:43PM EDT | 270.00 | 13.20 | 13.60 | 14.10 | +0.30 | +2.33% | 1 | 63 | 30.17% |
| NXPI240816P00280000 | 2024-06-21 11:38AM EDT | 280.00 | 18.40 | 19.50 | 20.10 | 0.00 | - | 2 | 9 | 29.32% |
| NXPI240816P00290000 | 2024-06-24 12:17PM EDT | 290.00 | 24.60 | 26.60 | 27.70 | 0.00 | - | 1 | 13 | 29.74% |
© 2024 Yahoo. Todos los derechos reservados.