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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NXPI240920C001250002024-02-07 1:58PM EDT125.0097.90127.50131.000.00--10.00%
NXPI240920C001550002024-03-14 10:14AM EDT155.0096.2380.5083.500.00-550.00%
NXPI240920C001700002024-02-13 1:31PM EDT170.0069.2076.5080.100.00-220.00%
NXPI240920C001900002024-05-15 1:53PM EDT190.0084.6580.0083.300.00-1151.86%
NXPI240920C001950002024-05-01 12:27PM EDT195.0058.9078.4081.900.00-1262.75%
NXPI240920C002000002024-05-21 10:00AM EDT200.0073.8370.5073.800.00--154.49%
NXPI240920C002100002024-03-25 9:51AM EDT210.0043.1036.5037.700.00-100.00%
NXPI240920C002200002024-04-19 10:03AM EDT220.0021.6052.4055.000.00-11245.13%
NXPI240920C002300002024-05-24 3:58PM EDT230.0052.8043.9046.900.00-35343.41%
NXPI240920C002400002024-05-31 3:43PM EDT240.0040.3036.5038.800.00-264040.69%
NXPI240920C002500002024-05-31 1:44PM EDT250.0029.9029.4031.100.00-1110437.92%
NXPI240920C002600002024-06-11 3:54PM EDT260.0029.7423.8025.300.00-116437.69%
NXPI240920C002700002024-06-14 1:32PM EDT270.0018.9018.3019.00-2.50-11.68%212335.18%
NXPI240920C002800002024-06-14 1:32PM EDT280.0014.0013.8014.30-5.85-29.47%2327334.18%
NXPI240920C002900002024-06-13 9:52AM EDT290.0012.9010.1010.600.00-319833.58%
NXPI240920C003000002024-06-13 11:11AM EDT300.009.057.309.300.00-438936.41%
NXPI240920C003100002024-06-12 2:00PM EDT310.009.203.705.600.00-316333.03%
NXPI240920C003200002024-06-14 11:38AM EDT320.003.603.603.80-3.30-47.83%32039532.37%
NXPI240920C003300002024-06-14 11:38AM EDT330.002.452.304.20-1.05-30.00%99537.13%
NXPI240920C003400002024-06-14 11:38AM EDT340.001.651.551.95-0.60-26.67%52332.76%
NXPI240920C003500002024-06-10 3:59PM EDT350.001.821.051.500.00-42033.56%
NXPI240920C003600002024-03-08 11:27AM EDT360.003.301.101.350.00-2235.40%
NXPI240920C003700002024-06-13 2:08PM EDT370.001.000.351.000.00-151835.72%
NXPI240920C003800002024-05-23 11:34AM EDT380.000.750.151.700.00-190342.27%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NXPI240920P001100002024-02-12 2:48PM EDT110.000.640.002.400.00-101095.95%
NXPI240920P001150002024-01-31 10:53AM EDT115.000.850.000.000.00--225.00%
NXPI240920P001500002024-02-05 2:10PM EDT150.002.650.903.200.00--173.46%
NXPI240920P001550002024-05-13 3:00PM EDT155.000.400.050.450.00-47852.73%
NXPI240920P001600002024-04-30 9:30AM EDT160.000.870.000.000.00-31825.00%
NXPI240920P001650002024-02-21 3:58PM EDT165.003.181.052.950.00-13162.89%
NXPI240920P001700002024-05-06 12:11PM EDT170.000.750.151.600.00-12250.29%
NXPI240920P001750002024-03-20 10:18AM EDT175.002.834.906.400.00-103474.96%
NXPI240920P001800002024-05-16 12:07PM EDT180.000.770.201.850.00-13652.54%
NXPI240920P001850002024-05-20 11:01AM EDT185.000.600.201.950.00-36150.22%
NXPI240920P001900002024-05-09 2:27PM EDT190.001.290.401.000.00-32440.80%
NXPI240920P001950002024-05-06 1:03PM EDT195.002.050.452.150.00-520445.56%
NXPI240920P002000002024-06-14 10:05AM EDT200.001.250.602.50+0.80+177.78%17344.45%
NXPI240920P002100002024-06-14 10:25AM EDT210.001.751.551.85+0.90+105.88%219635.71%
NXPI240920P002200002024-06-11 9:37AM EDT220.002.072.352.800.00-128534.31%
NXPI240920P002300002024-06-07 2:53PM EDT230.003.803.804.300.00-225733.41%
NXPI240920P002400002024-06-13 10:46AM EDT240.004.855.806.300.00-127332.33%
NXPI240920P002500002024-06-14 11:02AM EDT250.009.408.309.00+2.68+39.88%521431.32%
NXPI240920P002600002024-06-14 12:17PM EDT260.0012.8011.8012.60+2.61+25.61%2016030.51%
NXPI240920P002700002024-06-13 10:05AM EDT270.0013.5016.4016.900.00-136329.33%
NXPI240920P002800002024-06-06 3:53PM EDT280.0020.5021.7022.500.00-48028.81%
NXPI240920P002900002024-05-29 12:52PM EDT290.0025.3026.6029.300.00-13128.84%
NXPI240920P003000002024-05-31 1:57PM EDT300.0038.5034.6037.900.00-3331.12%