U.S. markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
268.85-6.62 (-2.40%)
Al cierre: 04:00PM EDT
269.70 +0.85 (+0.32%)
Fuera de horario: 07:57PM EDT
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 EDT195.0054.8082.2085.500.00-126265.88%
NXPI241018C002000002024-05-23 9:31AM EDT200.0082.5071.0074.600.00-2250.56%
NXPI241018C002100002024-03-19 12:37PM EDT210.0040.9427.3029.400.00-4694680.00%
NXPI241018C002200002024-05-31 12:22PM EDT220.0050.5053.7056.400.00-568243.27%
NXPI241018C002300002024-04-22 1:34PM EDT230.0017.670.000.000.00-1000.00%
NXPI241018C002400002024-06-03 1:32PM EDT240.0038.4738.8041.000.00-13940.12%
NXPI241018C002500002024-06-10 2:40PM EDT250.0037.8832.1034.700.00-1075539.75%
NXPI241018C002600002024-06-14 2:29PM EDT260.0027.0026.4028.00-3.65-11.91%133,04237.68%
NXPI241018C002700002024-06-10 11:41AM EDT270.0024.5421.1021.500.00-234035.00%
NXPI241018C002800002024-06-13 11:05AM EDT280.0019.2016.4017.000.00-65134.46%
NXPI241018C002900002024-06-13 3:15PM EDT290.0012.9412.5013.10-2.56-16.52%122633.78%
NXPI241018C003000002024-06-14 3:08PM EDT300.0010.009.5010.00-1.60-13.79%49333.36%
NXPI241018C003100002024-06-10 10:57AM EDT310.008.907.107.500.00-102532.96%
NXPI241018C003200002024-06-13 11:00AM EDT320.006.705.205.600.00-121832.75%
NXPI241018C003300002024-06-14 9:30AM EDT330.003.983.804.20-1.12-21.96%38632.75%
NXPI241018C003400002024-06-12 3:08PM EDT340.005.002.703.200.00-204132.98%
NXPI241018C003500002024-05-28 12:18PM EDT350.003.981.703.300.00-41636.03%
NXPI241018C003600002024-03-12 3:05PM EDT360.004.031.651.900.00-1233.67%
NXPI241018C003700002024-04-29 3:37PM EDT370.001.351.601.850.00-2435.77%
NXPI241018C003800002024-05-08 9:56AM EDT380.000.850.951.250.00-1235.00%
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 EDT115.000.180.001.500.00-101174.46%
NXPI241018P001450002024-04-17 12:21PM EDT145.001.250.002.350.00--260.67%
NXPI241018P001600002024-05-15 2:53PM EDT160.000.470.102.500.00-1153.26%
NXPI241018P001700002024-05-14 12:51PM EDT170.000.700.101.750.00-14451.07%
NXPI241018P001750002024-05-29 10:28AM EDT175.000.700.201.950.00-23649.59%
NXPI241018P001800002024-02-29 11:19AM EDT180.004.002.803.000.00-18251.76%
NXPI241018P001850002024-03-01 2:42PM EDT185.003.803.303.600.00-1351.33%
NXPI241018P001900002024-03-14 10:22AM EDT190.005.206.106.800.00-999159.01%
NXPI241018P001950002024-04-05 10:13AM EDT195.006.302.803.000.00-1343.90%
NXPI241018P002000002024-06-14 3:27PM EDT200.001.641.401.80-0.25-13.23%33936.02%
NXPI241018P002100002024-06-06 10:14AM EDT210.002.252.202.650.00-111334.73%
NXPI241018P002200002024-06-12 12:46PM EDT220.002.402.654.000.00-53933.99%
NXPI241018P002300002024-06-13 1:47PM EDT230.004.505.005.400.00-117832.22%
NXPI241018P002400002024-06-14 11:30AM EDT240.007.607.207.70+1.49+24.39%65031.42%
NXPI241018P002500002024-06-14 12:37PM EDT250.0010.7010.1010.70+1.80+20.22%413330.70%
NXPI241018P002600002024-06-14 12:20PM EDT260.0014.4013.8014.40+2.55+21.52%177029.88%
NXPI241018P002700002024-06-14 3:43PM EDT270.0018.5018.3018.90+2.70+17.09%410329.05%
NXPI241018P002800002024-06-12 1:09PM EDT280.0016.7023.6024.400.00-87528.48%
NXPI241018P002900002024-06-13 1:02PM EDT290.0026.3029.8030.800.00-55828.02%
NXPI241018P003100002024-03-06 12:59PM EDT310.0060.8069.9071.400.00-3370.28%