NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:23PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00175000 | 2024-03-19 10:49AM EDT | 175.00 | 66.90 | 51.40 | 53.60 | 0.00 | - | 629 | 630 | 0.00% |
| NXPI241018C00195000 | 2024-04-29 9:44AM EDT | 195.00 | 54.80 | 82.20 | 85.50 | 0.00 | - | 1 | 262 | 74.76% |
| NXPI241018C00200000 | 2024-05-23 9:31AM EDT | 200.00 | 82.50 | 73.10 | 76.70 | 0.00 | - | 2 | 2 | 60.35% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 210.00 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241018C00220000 | 2024-06-18 1:21PM EDT | 220.00 | 57.49 | 51.30 | 53.10 | 0.00 | - | 5 | 677 | 42.22% |
| NXPI241018C00230000 | 2024-06-20 10:18AM EDT | 230.00 | 45.17 | 43.90 | 45.80 | 0.00 | - | 5 | 15 | 42.07% |
| NXPI241018C00240000 | 2024-06-03 1:32PM EDT | 240.00 | 38.47 | 36.30 | 37.20 | 0.00 | - | 1 | 39 | 38.10% |
| NXPI241018C00250000 | 2024-06-24 10:00AM EDT | 250.00 | 33.95 | 29.60 | 30.40 | 0.00 | - | 1 | 755 | 36.85% |
| NXPI241018C00260000 | 2024-06-25 12:22PM EDT | 260.00 | 26.50 | 23.50 | 24.30 | 0.00 | - | 1 | 3,042 | 35.69% |
| NXPI241018C00270000 | 2024-06-21 3:59PM EDT | 270.00 | 21.90 | 18.40 | 19.10 | 0.00 | - | 7 | 340 | 34.85% |
| NXPI241018C00280000 | 2024-06-18 11:19AM EDT | 280.00 | 17.30 | 14.10 | 15.10 | 0.00 | - | 1 | 50 | 34.80% |
| NXPI241018C00290000 | 2024-06-21 11:59AM EDT | 290.00 | 13.73 | 10.80 | 11.30 | 0.00 | - | 5 | 236 | 33.88% |
| NXPI241018C00300000 | 2024-06-25 10:24AM EDT | 300.00 | 9.17 | 8.00 | 8.40 | -0.93 | -9.21% | 1 | 110 | 33.37% |
| NXPI241018C00310000 | 2024-06-10 10:57AM EDT | 310.00 | 8.90 | 5.90 | 6.20 | 0.00 | - | 10 | 25 | 33.09% |
| NXPI241018C00320000 | 2024-06-13 11:00AM EDT | 320.00 | 6.70 | 4.20 | 4.80 | 0.00 | - | 12 | 18 | 33.58% |
| NXPI241018C00330000 | 2024-06-14 9:30AM EDT | 330.00 | 3.98 | 3.10 | 3.60 | 0.00 | - | 3 | 89 | 33.73% |
| NXPI241018C00340000 | 2024-06-12 3:08PM EDT | 340.00 | 5.00 | 2.05 | 2.60 | 0.00 | - | 20 | 41 | 33.59% |
| NXPI241018C00350000 | 2024-06-25 11:29AM EDT | 350.00 | 2.16 | 1.60 | 1.85 | 0.00 | - | 4 | 20 | 33.44% |
| NXPI241018C00360000 | 2024-03-12 3:05PM EDT | 360.00 | 4.03 | 1.65 | 1.90 | 0.00 | - | 1 | 2 | 36.17% |
| NXPI241018C00370000 | 2024-04-29 3:37PM EDT | 370.00 | 1.35 | 1.60 | 1.85 | 0.00 | - | 2 | 4 | 38.34% |
| NXPI241018C00380000 | 2024-05-08 9:56AM EDT | 380.00 | 0.85 | 0.95 | 1.25 | 0.00 | - | 1 | 2 | 37.49% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00115000 | 2024-05-06 9:41AM EDT | 115.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 77.27% |
| NXPI241018P00145000 | 2024-04-17 12:21PM EDT | 145.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | - | 2 | 62.77% |
| NXPI241018P00160000 | 2024-05-15 2:53PM EDT | 160.00 | 0.47 | 0.10 | 2.50 | 0.00 | - | 1 | 1 | 54.98% |
| NXPI241018P00170000 | 2024-05-14 12:51PM EDT | 170.00 | 0.70 | 0.10 | 1.75 | 0.00 | - | 1 | 44 | 52.64% |
| NXPI241018P00175000 | 2024-05-29 10:28AM EDT | 175.00 | 0.70 | 0.05 | 1.80 | 0.00 | - | 2 | 36 | 50.13% |
| NXPI241018P00180000 | 2024-02-29 11:19AM EDT | 180.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 82 | 53.30% |
| NXPI241018P00185000 | 2024-03-01 2:42PM EDT | 185.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 52.81% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 190.00 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 60.74% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 195.00 | 6.30 | 2.80 | 3.00 | 0.00 | - | 1 | 3 | 45.02% |
| NXPI241018P00200000 | 2024-06-20 11:33AM EDT | 200.00 | 1.44 | 1.20 | 1.60 | 0.00 | - | 3 | 69 | 35.78% |
| NXPI241018P00210000 | 2024-06-24 9:30AM EDT | 210.00 | 2.18 | 2.05 | 2.40 | 0.00 | - | 1 | 114 | 34.40% |
| NXPI241018P00220000 | 2024-06-17 2:10PM EDT | 220.00 | 3.50 | 3.10 | 3.50 | 0.00 | - | 5 | 35 | 32.97% |
| NXPI241018P00230000 | 2024-06-20 11:30AM EDT | 230.00 | 5.40 | 4.70 | 5.30 | 0.00 | - | 1 | 180 | 32.30% |
| NXPI241018P00240000 | 2024-06-14 11:30AM EDT | 240.00 | 7.60 | 7.20 | 7.60 | 0.00 | - | 6 | 51 | 31.35% |
| NXPI241018P00250000 | 2024-06-26 1:09PM EDT | 250.00 | 10.10 | 10.10 | 10.60 | +0.80 | +8.60% | 1 | 257 | 30.43% |
| NXPI241018P00260000 | 2024-06-26 10:48AM EDT | 260.00 | 13.70 | 14.00 | 14.60 | -0.20 | -1.44% | 20 | 104 | 29.86% |
| NXPI241018P00270000 | 2024-06-25 12:26PM EDT | 270.00 | 17.60 | 18.90 | 19.40 | 0.00 | - | 10 | 126 | 29.16% |
| NXPI241018P00280000 | 2024-06-20 3:49PM EDT | 280.00 | 25.30 | 24.50 | 25.00 | 0.00 | - | 8 | 81 | 28.32% |
| NXPI241018P00290000 | 2024-06-13 1:02PM EDT | 290.00 | 26.30 | 30.90 | 31.80 | 0.00 | - | 5 | 58 | 28.07% |
| NXPI241018P00310000 | 2024-03-06 12:59PM EDT | 310.00 | 60.80 | 69.90 | 71.40 | 0.00 | - | 3 | 3 | 71.13% |
© 2024 Yahoo. Todos los derechos reservados.