NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:12PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920C00125000 | 2024-02-07 1:58PM EDT | 125.00 | 97.90 | 127.50 | 131.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240920C00155000 | 2024-03-14 10:14AM EDT | 155.00 | 96.23 | 80.50 | 83.50 | 0.00 | - | 5 | 5 | 0.00% |
| NXPI240920C00170000 | 2024-02-13 1:31PM EDT | 170.00 | 69.20 | 76.50 | 80.10 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240920C00190000 | 2024-05-15 1:53PM EDT | 190.00 | 84.65 | 80.00 | 83.30 | 0.00 | - | 1 | 1 | 66.05% |
| NXPI240920C00195000 | 2024-05-01 12:27PM EDT | 195.00 | 58.90 | 78.40 | 81.90 | 0.00 | - | 1 | 2 | 74.69% |
| NXPI240920C00200000 | 2024-05-21 10:00AM EDT | 200.00 | 73.83 | 66.40 | 69.90 | 0.00 | - | - | 1 | 51.76% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 210.00 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 220.00 | 21.60 | 52.40 | 55.00 | 0.00 | - | 1 | 12 | 50.65% |
| NXPI240920C00230000 | 2024-06-21 10:22AM EDT | 230.00 | 44.00 | 41.00 | 43.30 | 0.00 | - | 1 | 52 | 42.16% |
| NXPI240920C00240000 | 2024-05-31 3:43PM EDT | 240.00 | 40.30 | 34.10 | 35.20 | 0.00 | - | 26 | 40 | 39.40% |
| NXPI240920C00250000 | 2024-06-17 2:09PM EDT | 250.00 | 31.44 | 27.10 | 28.10 | 0.00 | - | 5 | 108 | 37.73% |
| NXPI240920C00260000 | 2024-06-24 10:08AM EDT | 260.00 | 24.23 | 21.20 | 21.80 | 0.00 | - | 3 | 167 | 36.27% |
| NXPI240920C00270000 | 2024-06-24 3:00PM EDT | 270.00 | 17.68 | 15.90 | 16.50 | 0.00 | - | 1 | 124 | 35.20% |
| NXPI240920C00280000 | 2024-06-25 11:35AM EDT | 280.00 | 13.44 | 11.70 | 12.10 | -0.56 | -4.00% | 1 | 285 | 34.24% |
| NXPI240920C00290000 | 2024-06-26 2:00PM EDT | 290.00 | 8.70 | 8.10 | 8.70 | -0.53 | -5.74% | 1 | 211 | 33.64% |
| NXPI240920C00300000 | 2024-06-26 9:49AM EDT | 300.00 | 6.20 | 5.80 | 6.30 | -0.50 | -7.46% | 4 | 390 | 33.64% |
| NXPI240920C00310000 | 2024-06-25 1:08PM EDT | 310.00 | 4.41 | 4.00 | 5.00 | 0.00 | - | 1 | 165 | 35.03% |
| NXPI240920C00320000 | 2024-06-26 9:40AM EDT | 320.00 | 3.30 | 2.50 | 3.10 | +0.10 | +3.12% | 1 | 332 | 33.50% |
| NXPI240920C00330000 | 2024-06-14 11:38AM EDT | 330.00 | 2.45 | 1.75 | 2.10 | 0.00 | - | 9 | 104 | 33.36% |
| NXPI240920C00340000 | 2024-06-14 11:38AM EDT | 340.00 | 1.65 | 1.25 | 1.50 | 0.00 | - | 5 | 28 | 33.77% |
| NXPI240920C00350000 | 2024-06-10 3:59PM EDT | 350.00 | 1.82 | 0.85 | 1.10 | 0.00 | - | 4 | 20 | 34.36% |
| NXPI240920C00360000 | 2024-03-08 11:27AM EDT | 360.00 | 3.30 | 1.10 | 1.35 | 0.00 | - | 2 | 2 | 38.64% |
| NXPI240920C00370000 | 2024-06-13 2:08PM EDT | 370.00 | 1.00 | 0.30 | 0.75 | 0.00 | - | 15 | 18 | 36.91% |
| NXPI240920C00380000 | 2024-05-23 11:34AM EDT | 380.00 | 0.75 | 0.20 | 0.95 | 0.00 | - | 1 | 903 | 40.97% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920P00110000 | 2024-02-12 2:48PM EDT | 110.00 | 0.64 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 100.98% |
| NXPI240920P00115000 | 2024-01-31 10:53AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NXPI240920P00150000 | 2024-02-05 2:10PM EDT | 150.00 | 2.65 | 0.90 | 3.20 | 0.00 | - | - | 1 | 77.00% |
| NXPI240920P00155000 | 2024-05-13 3:00PM EDT | 155.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 4 | 78 | 50.54% |
| NXPI240920P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| NXPI240920P00165000 | 2024-02-21 3:58PM EDT | 165.00 | 3.18 | 1.05 | 2.95 | 0.00 | - | 1 | 31 | 65.75% |
| NXPI240920P00170000 | 2024-05-06 12:11PM EDT | 170.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 1 | 22 | 52.47% |
| NXPI240920P00175000 | 2024-03-20 10:18AM EDT | 175.00 | 2.83 | 4.90 | 6.40 | 0.00 | - | 10 | 34 | 78.39% |
| NXPI240920P00180000 | 2024-05-16 12:07PM EDT | 180.00 | 0.77 | 0.20 | 1.85 | 0.00 | - | 1 | 36 | 54.74% |
| NXPI240920P00185000 | 2024-05-20 11:01AM EDT | 185.00 | 0.60 | 0.20 | 1.90 | 0.00 | - | 3 | 61 | 51.93% |
| NXPI240920P00190000 | 2024-05-09 2:27PM EDT | 190.00 | 1.29 | 0.40 | 1.00 | 0.00 | - | 3 | 24 | 42.33% |
| NXPI240920P00195000 | 2024-05-06 1:03PM EDT | 195.00 | 2.05 | 0.45 | 2.15 | 0.00 | - | 5 | 204 | 47.28% |
| NXPI240920P00200000 | 2024-06-20 2:58PM EDT | 200.00 | 1.20 | 0.60 | 1.20 | 0.00 | - | 1 | 74 | 38.43% |
| NXPI240920P00210000 | 2024-06-24 9:30AM EDT | 210.00 | 1.44 | 1.25 | 1.60 | 0.00 | - | 1 | 206 | 35.45% |
| NXPI240920P00220000 | 2024-06-20 10:34AM EDT | 220.00 | 2.80 | 1.95 | 2.45 | 0.00 | - | 5 | 289 | 33.79% |
| NXPI240920P00230000 | 2024-06-25 2:13PM EDT | 230.00 | 3.20 | 3.50 | 3.90 | 0.00 | - | 33 | 268 | 32.84% |
| NXPI240920P00240000 | 2024-06-26 2:21PM EDT | 240.00 | 5.50 | 5.50 | 5.90 | +0.19 | +3.58% | 1 | 277 | 31.74% |
| NXPI240920P00250000 | 2024-06-25 3:11PM EDT | 250.00 | 8.00 | 8.20 | 8.70 | 0.00 | - | 12 | 233 | 30.78% |
| NXPI240920P00260000 | 2024-06-26 10:37AM EDT | 260.00 | 11.60 | 11.80 | 12.40 | +0.60 | +5.45% | 1 | 238 | 29.85% |
| NXPI240920P00270000 | 2024-06-24 10:06AM EDT | 270.00 | 15.50 | 16.50 | 17.00 | 0.00 | - | 1 | 375 | 28.75% |
| NXPI240920P00280000 | 2024-06-24 10:01AM EDT | 280.00 | 20.50 | 22.30 | 22.80 | 0.00 | - | 4 | 84 | 27.98% |
| NXPI240920P00290000 | 2024-05-29 12:52PM EDT | 290.00 | 25.30 | 28.70 | 29.60 | 0.00 | - | 1 | 31 | 27.19% |
| NXPI240920P00300000 | 2024-05-31 1:57PM EDT | 300.00 | 38.50 | 36.00 | 37.90 | 0.00 | - | 3 | 3 | 28.02% |
© 2024 Yahoo. Todos los derechos reservados.