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 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 | 51.86% |
| NXPI240920C00195000 | 2024-05-01 12:27PM EDT | 195.00 | 58.90 | 78.40 | 81.90 | 0.00 | - | 1 | 2 | 62.75% |
| NXPI240920C00200000 | 2024-05-21 10:00AM EDT | 200.00 | 73.83 | 70.50 | 73.80 | 0.00 | - | - | 1 | 54.49% |
| 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 | 45.13% |
| NXPI240920C00230000 | 2024-05-24 3:58PM EDT | 230.00 | 52.80 | 43.90 | 46.90 | 0.00 | - | 3 | 53 | 43.41% |
| NXPI240920C00240000 | 2024-05-31 3:43PM EDT | 240.00 | 40.30 | 36.50 | 38.80 | 0.00 | - | 26 | 40 | 40.69% |
| NXPI240920C00250000 | 2024-05-31 1:44PM EDT | 250.00 | 29.90 | 29.40 | 31.10 | 0.00 | - | 11 | 104 | 37.92% |
| NXPI240920C00260000 | 2024-06-11 3:54PM EDT | 260.00 | 29.74 | 23.80 | 25.30 | 0.00 | - | 1 | 164 | 37.69% |
| NXPI240920C00270000 | 2024-06-14 1:32PM EDT | 270.00 | 18.90 | 18.30 | 19.00 | -2.50 | -11.68% | 2 | 123 | 35.18% |
| NXPI240920C00280000 | 2024-06-14 1:32PM EDT | 280.00 | 14.00 | 13.80 | 14.30 | -5.85 | -29.47% | 23 | 273 | 34.18% |
| NXPI240920C00290000 | 2024-06-13 9:52AM EDT | 290.00 | 12.90 | 10.10 | 10.60 | 0.00 | - | 3 | 198 | 33.58% |
| NXPI240920C00300000 | 2024-06-13 11:11AM EDT | 300.00 | 9.05 | 7.30 | 9.30 | 0.00 | - | 4 | 389 | 36.41% |
| NXPI240920C00310000 | 2024-06-12 2:00PM EDT | 310.00 | 9.20 | 3.70 | 5.60 | 0.00 | - | 3 | 163 | 33.03% |
| NXPI240920C00320000 | 2024-06-14 11:38AM EDT | 320.00 | 3.60 | 3.60 | 3.80 | -3.30 | -47.83% | 320 | 395 | 32.37% |
| NXPI240920C00330000 | 2024-06-14 11:38AM EDT | 330.00 | 2.45 | 2.30 | 4.20 | -1.05 | -30.00% | 9 | 95 | 37.13% |
| NXPI240920C00340000 | 2024-06-14 11:38AM EDT | 340.00 | 1.65 | 1.55 | 1.95 | -0.60 | -26.67% | 5 | 23 | 32.76% |
| NXPI240920C00350000 | 2024-06-10 3:59PM EDT | 350.00 | 1.82 | 1.05 | 1.50 | 0.00 | - | 4 | 20 | 33.56% |
| NXPI240920C00360000 | 2024-03-08 11:27AM EDT | 360.00 | 3.30 | 1.10 | 1.35 | 0.00 | - | 2 | 2 | 35.40% |
| NXPI240920C00370000 | 2024-06-13 2:08PM EDT | 370.00 | 1.00 | 0.35 | 1.00 | 0.00 | - | 15 | 18 | 35.72% |
| NXPI240920C00380000 | 2024-05-23 11:34AM EDT | 380.00 | 0.75 | 0.15 | 1.70 | 0.00 | - | 1 | 903 | 42.27% |
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 | 95.95% |
| 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 | 73.46% |
| NXPI240920P00155000 | 2024-05-13 3:00PM EDT | 155.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 4 | 78 | 52.73% |
| 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 | 62.89% |
| NXPI240920P00170000 | 2024-05-06 12:11PM EDT | 170.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 1 | 22 | 50.29% |
| NXPI240920P00175000 | 2024-03-20 10:18AM EDT | 175.00 | 2.83 | 4.90 | 6.40 | 0.00 | - | 10 | 34 | 74.96% |
| NXPI240920P00180000 | 2024-05-16 12:07PM EDT | 180.00 | 0.77 | 0.20 | 1.85 | 0.00 | - | 1 | 36 | 52.54% |
| NXPI240920P00185000 | 2024-05-20 11:01AM EDT | 185.00 | 0.60 | 0.20 | 1.95 | 0.00 | - | 3 | 61 | 50.22% |
| NXPI240920P00190000 | 2024-05-09 2:27PM EDT | 190.00 | 1.29 | 0.40 | 1.00 | 0.00 | - | 3 | 24 | 40.80% |
| NXPI240920P00195000 | 2024-05-06 1:03PM EDT | 195.00 | 2.05 | 0.45 | 2.15 | 0.00 | - | 5 | 204 | 45.56% |
| NXPI240920P00200000 | 2024-06-14 10:05AM EDT | 200.00 | 1.25 | 0.60 | 2.50 | +0.80 | +177.78% | 1 | 73 | 44.45% |
| NXPI240920P00210000 | 2024-06-14 10:25AM EDT | 210.00 | 1.75 | 1.55 | 1.85 | +0.90 | +105.88% | 2 | 196 | 35.71% |
| NXPI240920P00220000 | 2024-06-11 9:37AM EDT | 220.00 | 2.07 | 2.35 | 2.80 | 0.00 | - | 1 | 285 | 34.31% |
| NXPI240920P00230000 | 2024-06-07 2:53PM EDT | 230.00 | 3.80 | 3.80 | 4.30 | 0.00 | - | 2 | 257 | 33.41% |
| NXPI240920P00240000 | 2024-06-13 10:46AM EDT | 240.00 | 4.85 | 5.80 | 6.30 | 0.00 | - | 1 | 273 | 32.33% |
| NXPI240920P00250000 | 2024-06-14 11:02AM EDT | 250.00 | 9.40 | 8.30 | 9.00 | +2.68 | +39.88% | 5 | 214 | 31.32% |
| NXPI240920P00260000 | 2024-06-14 12:17PM EDT | 260.00 | 12.80 | 11.80 | 12.60 | +2.61 | +25.61% | 20 | 160 | 30.51% |
| NXPI240920P00270000 | 2024-06-13 10:05AM EDT | 270.00 | 13.50 | 16.40 | 16.90 | 0.00 | - | 1 | 363 | 29.33% |
| NXPI240920P00280000 | 2024-06-06 3:53PM EDT | 280.00 | 20.50 | 21.70 | 22.50 | 0.00 | - | 4 | 80 | 28.81% |
| NXPI240920P00290000 | 2024-05-29 12:52PM EDT | 290.00 | 25.30 | 26.60 | 29.30 | 0.00 | - | 1 | 31 | 28.84% |
| NXPI240920P00300000 | 2024-05-31 1:57PM EDT | 300.00 | 38.50 | 34.60 | 37.90 | 0.00 | - | 3 | 3 | 31.12% |
© 2024 Yahoo. Todos los derechos reservados.