U.S. markets close in 48 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
266.15-3.77 (-1.40%)
A partir del 03:12PM EDT. Mercado abierto.
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 EDT190.0084.6580.0083.300.00-1166.05%
NXPI240920C001950002024-05-01 12:27PM EDT195.0058.9078.4081.900.00-1274.69%
NXPI240920C002000002024-05-21 10:00AM EDT200.0073.8366.4069.900.00--151.76%
NXPI240920C002100002024-03-25 9:51AM EDT210.0043.1036.5037.700.00-100.00%
NXPI240920C002200002024-04-19 10:03AM EDT220.0021.6052.4055.000.00-11250.65%
NXPI240920C002300002024-06-21 10:22AM EDT230.0044.0041.0043.300.00-15242.16%
NXPI240920C002400002024-05-31 3:43PM EDT240.0040.3034.1035.200.00-264039.40%
NXPI240920C002500002024-06-17 2:09PM EDT250.0031.4427.1028.100.00-510837.73%
NXPI240920C002600002024-06-24 10:08AM EDT260.0024.2321.2021.800.00-316736.27%
NXPI240920C002700002024-06-24 3:00PM EDT270.0017.6815.9016.500.00-112435.20%
NXPI240920C002800002024-06-25 11:35AM EDT280.0013.4411.7012.10-0.56-4.00%128534.24%
NXPI240920C002900002024-06-26 2:00PM EDT290.008.708.108.70-0.53-5.74%121133.64%
NXPI240920C003000002024-06-26 9:49AM EDT300.006.205.806.30-0.50-7.46%439033.64%
NXPI240920C003100002024-06-25 1:08PM EDT310.004.414.005.000.00-116535.03%
NXPI240920C003200002024-06-26 9:40AM EDT320.003.302.503.10+0.10+3.12%133233.50%
NXPI240920C003300002024-06-14 11:38AM EDT330.002.451.752.100.00-910433.36%
NXPI240920C003400002024-06-14 11:38AM EDT340.001.651.251.500.00-52833.77%
NXPI240920C003500002024-06-10 3:59PM EDT350.001.820.851.100.00-42034.36%
NXPI240920C003600002024-03-08 11:27AM EDT360.003.301.101.350.00-2238.64%
NXPI240920C003700002024-06-13 2:08PM EDT370.001.000.300.750.00-151836.91%
NXPI240920C003800002024-05-23 11:34AM EDT380.000.750.200.950.00-190340.97%
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 EDT110.000.640.002.400.00-1010100.98%
NXPI240920P001150002024-01-31 10:53AM EDT115.000.850.000.000.00--225.00%
NXPI240920P001500002024-02-05 2:10PM EDT150.002.650.903.200.00--177.00%
NXPI240920P001550002024-05-13 3:00PM EDT155.000.400.050.450.00-47850.54%
NXPI240920P001600002024-04-30 9:30AM EDT160.000.870.000.000.00-31825.00%
NXPI240920P001650002024-02-21 3:58PM EDT165.003.181.052.950.00-13165.75%
NXPI240920P001700002024-05-06 12:11PM EDT170.000.750.151.600.00-12252.47%
NXPI240920P001750002024-03-20 10:18AM EDT175.002.834.906.400.00-103478.39%
NXPI240920P001800002024-05-16 12:07PM EDT180.000.770.201.850.00-13654.74%
NXPI240920P001850002024-05-20 11:01AM EDT185.000.600.201.900.00-36151.93%
NXPI240920P001900002024-05-09 2:27PM EDT190.001.290.401.000.00-32442.33%
NXPI240920P001950002024-05-06 1:03PM EDT195.002.050.452.150.00-520447.28%
NXPI240920P002000002024-06-20 2:58PM EDT200.001.200.601.200.00-17438.43%
NXPI240920P002100002024-06-24 9:30AM EDT210.001.441.251.600.00-120635.45%
NXPI240920P002200002024-06-20 10:34AM EDT220.002.801.952.450.00-528933.79%
NXPI240920P002300002024-06-25 2:13PM EDT230.003.203.503.900.00-3326832.84%
NXPI240920P002400002024-06-26 2:21PM EDT240.005.505.505.90+0.19+3.58%127731.74%
NXPI240920P002500002024-06-25 3:11PM EDT250.008.008.208.700.00-1223330.78%
NXPI240920P002600002024-06-26 10:37AM EDT260.0011.6011.8012.40+0.60+5.45%123829.85%
NXPI240920P002700002024-06-24 10:06AM EDT270.0015.5016.5017.000.00-137528.75%
NXPI240920P002800002024-06-24 10:01AM EDT280.0020.5022.3022.800.00-48427.98%
NXPI240920P002900002024-05-29 12:52PM EDT290.0025.3028.7029.600.00-13127.19%
NXPI240920P003000002024-05-31 1:57PM EDT300.0038.5036.0037.900.00-3328.02%