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 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 | 65.88% |
| NXPI241018C00200000 | 2024-05-23 9:31AM EDT | 200.00 | 82.50 | 71.00 | 74.60 | 0.00 | - | 2 | 2 | 50.56% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 210.00 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241018C00220000 | 2024-05-31 12:22PM EDT | 220.00 | 50.50 | 53.70 | 56.40 | 0.00 | - | 5 | 682 | 43.27% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 230.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI241018C00240000 | 2024-06-03 1:32PM EDT | 240.00 | 38.47 | 38.80 | 41.00 | 0.00 | - | 1 | 39 | 40.12% |
| NXPI241018C00250000 | 2024-06-10 2:40PM EDT | 250.00 | 37.88 | 32.10 | 34.70 | 0.00 | - | 10 | 755 | 39.75% |
| NXPI241018C00260000 | 2024-06-14 2:29PM EDT | 260.00 | 27.00 | 26.40 | 28.00 | -3.65 | -11.91% | 13 | 3,042 | 37.68% |
| NXPI241018C00270000 | 2024-06-10 11:41AM EDT | 270.00 | 24.54 | 21.10 | 21.50 | 0.00 | - | 2 | 340 | 35.00% |
| NXPI241018C00280000 | 2024-06-13 11:05AM EDT | 280.00 | 19.20 | 16.40 | 17.00 | 0.00 | - | 6 | 51 | 34.46% |
| NXPI241018C00290000 | 2024-06-13 3:15PM EDT | 290.00 | 12.94 | 12.50 | 13.10 | -2.56 | -16.52% | 1 | 226 | 33.78% |
| NXPI241018C00300000 | 2024-06-14 3:08PM EDT | 300.00 | 10.00 | 9.50 | 10.00 | -1.60 | -13.79% | 4 | 93 | 33.36% |
| NXPI241018C00310000 | 2024-06-10 10:57AM EDT | 310.00 | 8.90 | 7.10 | 7.50 | 0.00 | - | 10 | 25 | 32.96% |
| NXPI241018C00320000 | 2024-06-13 11:00AM EDT | 320.00 | 6.70 | 5.20 | 5.60 | 0.00 | - | 12 | 18 | 32.75% |
| NXPI241018C00330000 | 2024-06-14 9:30AM EDT | 330.00 | 3.98 | 3.80 | 4.20 | -1.12 | -21.96% | 3 | 86 | 32.75% |
| NXPI241018C00340000 | 2024-06-12 3:08PM EDT | 340.00 | 5.00 | 2.70 | 3.20 | 0.00 | - | 20 | 41 | 32.98% |
| NXPI241018C00350000 | 2024-05-28 12:18PM EDT | 350.00 | 3.98 | 1.70 | 3.30 | 0.00 | - | 4 | 16 | 36.03% |
| NXPI241018C00360000 | 2024-03-12 3:05PM EDT | 360.00 | 4.03 | 1.65 | 1.90 | 0.00 | - | 1 | 2 | 33.67% |
| NXPI241018C00370000 | 2024-04-29 3:37PM EDT | 370.00 | 1.35 | 1.60 | 1.85 | 0.00 | - | 2 | 4 | 35.77% |
| NXPI241018C00380000 | 2024-05-08 9:56AM EDT | 380.00 | 0.85 | 0.95 | 1.25 | 0.00 | - | 1 | 2 | 35.00% |
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 | 74.46% |
| NXPI241018P00145000 | 2024-04-17 12:21PM EDT | 145.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | - | 2 | 60.67% |
| NXPI241018P00160000 | 2024-05-15 2:53PM EDT | 160.00 | 0.47 | 0.10 | 2.50 | 0.00 | - | 1 | 1 | 53.26% |
| NXPI241018P00170000 | 2024-05-14 12:51PM EDT | 170.00 | 0.70 | 0.10 | 1.75 | 0.00 | - | 1 | 44 | 51.07% |
| NXPI241018P00175000 | 2024-05-29 10:28AM EDT | 175.00 | 0.70 | 0.20 | 1.95 | 0.00 | - | 2 | 36 | 49.59% |
| NXPI241018P00180000 | 2024-02-29 11:19AM EDT | 180.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 82 | 51.76% |
| NXPI241018P00185000 | 2024-03-01 2:42PM EDT | 185.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 51.33% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 190.00 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 59.01% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 195.00 | 6.30 | 2.80 | 3.00 | 0.00 | - | 1 | 3 | 43.90% |
| NXPI241018P00200000 | 2024-06-14 3:27PM EDT | 200.00 | 1.64 | 1.40 | 1.80 | -0.25 | -13.23% | 3 | 39 | 36.02% |
| NXPI241018P00210000 | 2024-06-06 10:14AM EDT | 210.00 | 2.25 | 2.20 | 2.65 | 0.00 | - | 1 | 113 | 34.73% |
| NXPI241018P00220000 | 2024-06-12 12:46PM EDT | 220.00 | 2.40 | 2.65 | 4.00 | 0.00 | - | 5 | 39 | 33.99% |
| NXPI241018P00230000 | 2024-06-13 1:47PM EDT | 230.00 | 4.50 | 5.00 | 5.40 | 0.00 | - | 1 | 178 | 32.22% |
| NXPI241018P00240000 | 2024-06-14 11:30AM EDT | 240.00 | 7.60 | 7.20 | 7.70 | +1.49 | +24.39% | 6 | 50 | 31.42% |
| NXPI241018P00250000 | 2024-06-14 12:37PM EDT | 250.00 | 10.70 | 10.10 | 10.70 | +1.80 | +20.22% | 4 | 133 | 30.70% |
| NXPI241018P00260000 | 2024-06-14 12:20PM EDT | 260.00 | 14.40 | 13.80 | 14.40 | +2.55 | +21.52% | 17 | 70 | 29.88% |
| NXPI241018P00270000 | 2024-06-14 3:43PM EDT | 270.00 | 18.50 | 18.30 | 18.90 | +2.70 | +17.09% | 4 | 103 | 29.05% |
| NXPI241018P00280000 | 2024-06-12 1:09PM EDT | 280.00 | 16.70 | 23.60 | 24.40 | 0.00 | - | 8 | 75 | 28.48% |
| NXPI241018P00290000 | 2024-06-13 1:02PM EDT | 290.00 | 26.30 | 29.80 | 30.80 | 0.00 | - | 5 | 58 | 28.02% |
| NXPI241018P00310000 | 2024-03-06 12:59PM EDT | 310.00 | 60.80 | 69.90 | 71.40 | 0.00 | - | 3 | 3 | 70.28% |
© 2024 Yahoo. Todos los derechos reservados.