U.S. markets close in 37 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
266.30-3.62 (-1.34%)
A partir del 03:23PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NXPI241018C001750002024-03-19 10:49AM EDT175.0066.9051.4053.600.00-6296300.00%
NXPI241018C001950002024-04-29 9:44AM EDT195.0054.8082.2085.500.00-126274.76%
NXPI241018C002000002024-05-23 9:31AM EDT200.0082.5073.1076.700.00-2260.35%
NXPI241018C002100002024-03-19 12:37PM EDT210.0040.9427.3029.400.00-4694680.00%
NXPI241018C002200002024-06-18 1:21PM EDT220.0057.4951.3053.100.00-567742.22%
NXPI241018C002300002024-06-20 10:18AM EDT230.0045.1743.9045.800.00-51542.07%
NXPI241018C002400002024-06-03 1:32PM EDT240.0038.4736.3037.200.00-13938.10%
NXPI241018C002500002024-06-24 10:00AM EDT250.0033.9529.6030.400.00-175536.85%
NXPI241018C002600002024-06-25 12:22PM EDT260.0026.5023.5024.300.00-13,04235.69%
NXPI241018C002700002024-06-21 3:59PM EDT270.0021.9018.4019.100.00-734034.85%
NXPI241018C002800002024-06-18 11:19AM EDT280.0017.3014.1015.100.00-15034.80%
NXPI241018C002900002024-06-21 11:59AM EDT290.0013.7310.8011.300.00-523633.88%
NXPI241018C003000002024-06-25 10:24AM EDT300.009.178.008.40-0.93-9.21%111033.37%
NXPI241018C003100002024-06-10 10:57AM EDT310.008.905.906.200.00-102533.09%
NXPI241018C003200002024-06-13 11:00AM EDT320.006.704.204.800.00-121833.58%
NXPI241018C003300002024-06-14 9:30AM EDT330.003.983.103.600.00-38933.73%
NXPI241018C003400002024-06-12 3:08PM EDT340.005.002.052.600.00-204133.59%
NXPI241018C003500002024-06-25 11:29AM EDT350.002.161.601.850.00-42033.44%
NXPI241018C003600002024-03-12 3:05PM EDT360.004.031.651.900.00-1236.17%
NXPI241018C003700002024-04-29 3:37PM EDT370.001.351.601.850.00-2438.34%
NXPI241018C003800002024-05-08 9:56AM EDT380.000.850.951.250.00-1237.49%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NXPI241018P001150002024-05-06 9:41AM EDT115.000.180.001.500.00-101177.27%
NXPI241018P001450002024-04-17 12:21PM EDT145.001.250.002.350.00--262.77%
NXPI241018P001600002024-05-15 2:53PM EDT160.000.470.102.500.00-1154.98%
NXPI241018P001700002024-05-14 12:51PM EDT170.000.700.101.750.00-14452.64%
NXPI241018P001750002024-05-29 10:28AM EDT175.000.700.051.800.00-23650.13%
NXPI241018P001800002024-02-29 11:19AM EDT180.004.002.803.000.00-18253.30%
NXPI241018P001850002024-03-01 2:42PM EDT185.003.803.303.600.00-1352.81%
NXPI241018P001900002024-03-14 10:22AM EDT190.005.206.106.800.00-999160.74%
NXPI241018P001950002024-04-05 10:13AM EDT195.006.302.803.000.00-1345.02%
NXPI241018P002000002024-06-20 11:33AM EDT200.001.441.201.600.00-36935.78%
NXPI241018P002100002024-06-24 9:30AM EDT210.002.182.052.400.00-111434.40%
NXPI241018P002200002024-06-17 2:10PM EDT220.003.503.103.500.00-53532.97%
NXPI241018P002300002024-06-20 11:30AM EDT230.005.404.705.300.00-118032.30%
NXPI241018P002400002024-06-14 11:30AM EDT240.007.607.207.600.00-65131.35%
NXPI241018P002500002024-06-26 1:09PM EDT250.0010.1010.1010.60+0.80+8.60%125730.43%
NXPI241018P002600002024-06-26 10:48AM EDT260.0013.7014.0014.60-0.20-1.44%2010429.86%
NXPI241018P002700002024-06-25 12:26PM EDT270.0017.6018.9019.400.00-1012629.16%
NXPI241018P002800002024-06-20 3:49PM EDT280.0025.3024.5025.000.00-88128.32%
NXPI241018P002900002024-06-13 1:02PM EDT290.0026.3030.9031.800.00-55828.07%
NXPI241018P003100002024-03-06 12:59PM EDT310.0060.8069.9071.400.00-3371.13%