U.S. markets close in 51 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
266.33-3.60 (-1.33%)
A partir del 03:08PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NXPI250117C000700002023-11-07 10:45AM EDT70.00117.00140.30143.700.00--00.00%
NXPI250117C000750002024-05-14 2:56PM EDT75.00193.00199.70203.500.00-16154.58%
NXPI250117C000800002024-01-19 2:15PM EDT80.00137.80150.50155.000.00-350.00%
NXPI250117C000850002024-03-15 10:02AM EDT85.00152.47148.00151.500.00-310.00%
NXPI250117C000900002023-12-21 12:17PM EDT90.00139.20127.50132.500.00-140.00%
NXPI250117C000950002024-06-04 9:56AM EDT95.00174.34171.60174.600.00-3481.32%
NXPI250117C001000002024-06-04 9:56AM EDT100.00169.49166.60170.200.00-10480.13%
NXPI250117C001050002023-06-30 2:28PM EDT105.00106.50121.20124.700.00-110.00%
NXPI250117C001100002022-10-19 1:59PM EDT110.0052.0075.3077.800.00-110.00%
NXPI250117C001150002023-09-15 12:36PM EDT115.0091.3285.5088.000.00-220.00%
NXPI250117C001200002024-01-04 11:01AM EDT120.0091.2897.00101.100.00-3130.00%
NXPI250117C001250002024-06-06 12:53PM EDT125.00149.73143.00146.100.00-2470.35%
NXPI250117C001300002024-03-26 2:46PM EDT130.00115.35109.90112.600.00-290.00%
NXPI250117C001350002023-12-20 2:18PM EDT135.00100.4087.6091.700.00-1110.00%
NXPI250117C001400002024-04-12 11:07AM EDT140.0099.00123.00126.900.00-11143.38%
NXPI250117C001450002023-11-20 3:30PM EDT145.0068.3784.7087.300.00-160.00%
NXPI250117C001500002024-06-06 3:59PM EDT150.00125.00118.70121.800.00-1958.65%
NXPI250117C001550002023-05-31 10:47AM EDT155.0046.4065.4068.400.00-1440.00%
NXPI250117C001600002024-06-05 2:08PM EDT160.00118.00109.30112.700.00-1855.92%
NXPI250117C001650002024-02-21 4:49PM EDT165.0078.1085.2089.200.00-1150.00%
NXPI250117C001700002024-06-17 2:28PM EDT170.00104.7399.70103.100.00-12751.88%
NXPI250117C001750002024-06-07 1:01PM EDT175.00104.0095.4098.700.00-41251.18%
NXPI250117C001800002024-06-06 12:53PM EDT180.0099.5891.4093.400.00-216752.17%
NXPI250117C001850002024-02-21 4:55PM EDT185.0063.3170.2072.100.00-4230.00%
NXPI250117C001900002024-04-18 3:02PM EDT190.0045.5083.1086.000.00-220752.78%
NXPI250117C001950002024-06-13 11:01AM EDT195.0086.9178.1079.800.00-435647.45%
NXPI250117C002000002024-06-14 3:55PM EDT200.0076.8073.9075.200.00-314445.66%
NXPI250117C002100002024-06-21 9:39AM EDT210.0066.3564.9067.000.00-123443.88%
NXPI250117C002200002024-06-24 9:30AM EDT220.0061.6458.0059.300.00-124042.48%
NXPI250117C002300002024-06-12 1:35PM EDT230.0066.2349.6051.800.00-866240.86%
NXPI250117C002400002024-06-24 9:30AM EDT240.0047.2043.7044.900.00-172739.59%
NXPI250117C002500002024-06-20 3:35PM EDT250.0037.7037.2038.700.00-130138.69%
NXPI250117C002600002024-06-20 10:08AM EDT260.0033.6031.9032.90+1.10+3.38%145337.69%
NXPI250117C002700002024-06-24 9:30AM EDT270.0029.3026.8027.800.00-371636.94%
NXPI250117C002800002024-06-21 11:50AM EDT280.0025.6022.3023.300.00-1126236.31%
NXPI250117C002900002024-06-21 12:06PM EDT290.0021.7018.5019.500.00-137335.94%
NXPI250117C003000002024-06-21 3:53PM EDT300.0017.6615.1016.200.00-241135.59%
NXPI250117C003100002024-06-25 9:30AM EDT310.0013.9012.1013.30-0.50-3.47%817935.19%
NXPI250117C003200002024-06-25 2:55PM EDT320.0011.2410.2010.60-2.46-17.96%554734.48%
NXPI250117C003300002024-06-12 10:14AM EDT330.0014.508.208.700.00-36434.40%
NXPI250117C003400002024-06-10 3:59PM EDT340.009.856.607.200.00-310834.49%
NXPI250117C003500002024-06-25 3:17PM EDT350.006.005.405.70+0.20+3.45%122734.09%
NXPI250117C003600002024-06-14 11:09AM EDT360.004.994.004.700.00-16134.22%
NXPI250117C003700002024-06-05 12:51PM EDT370.005.103.403.900.00-42934.41%
NXPI250117C003800002024-06-20 3:53PM EDT380.003.202.803.300.00-43834.77%
NXPI250117C004000002024-06-26 2:47PM EDT400.002.011.852.10-0.74-24.58%21034.50%
NXPI250117C004100002024-06-10 10:08AM EDT410.002.081.551.800.00-25334.91%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NXPI250117P000700002024-05-20 9:41AM EDT70.000.120.000.400.00-119074.12%
NXPI250117P000750002024-05-14 9:30AM EDT75.000.050.000.000.00-15225.00%
NXPI250117P000800002023-12-08 10:30AM EDT80.000.600.101.300.00-1979.69%
NXPI250117P000850002023-11-02 10:58AM EDT85.002.100.101.250.00-1575.46%
NXPI250117P000900002024-02-05 3:21PM EDT90.000.650.151.000.00-222270.17%
NXPI250117P000950002023-11-09 3:07PM EDT95.002.200.101.400.00-1469.73%
NXPI250117P001000002023-12-12 1:26PM EDT100.001.100.602.150.00-213873.93%
NXPI250117P001050002024-02-16 12:43PM EDT105.001.000.301.750.00-11466.89%
NXPI250117P001100002024-05-06 10:40AM EDT110.000.300.201.600.00-110362.40%
NXPI250117P001150002024-05-24 2:51PM EDT115.000.350.052.450.00-1963.16%
NXPI250117P001200002024-04-26 1:09PM EDT120.000.910.101.650.00-65156.54%
NXPI250117P001250002024-05-30 12:40PM EDT125.000.530.051.700.00-139653.93%
NXPI250117P001300002024-02-09 2:37PM EDT130.002.330.003.400.00-24858.29%
NXPI250117P001350002024-06-20 2:04PM EDT135.000.550.101.500.00-111254.20%
NXPI250117P001400002024-04-30 9:30AM EDT140.001.250.000.000.00-231612.50%
NXPI250117P001450002024-05-15 3:05PM EDT145.000.720.302.950.00-138250.04%
NXPI250117P001500002024-06-20 11:43AM EDT150.000.770.451.950.00-131649.53%
NXPI250117P001550002024-04-16 11:54AM EDT155.003.500.451.350.00-348043.59%
NXPI250117P001600002024-06-14 10:07AM EDT160.001.500.000.000.00-156912.50%
NXPI250117P001650002024-06-14 10:08AM EDT165.001.500.852.550.00-111145.30%
NXPI250117P001700002024-06-12 11:15AM EDT170.001.221.102.750.00-128443.81%
NXPI250117P001750002024-06-10 2:05PM EDT175.001.641.602.050.00-27038.61%
NXPI250117P001800002024-06-04 3:28PM EDT180.002.451.652.250.00-16637.33%
NXPI250117P001850002024-06-21 11:54AM EDT185.002.352.102.600.00-132936.55%
NXPI250117P001900002024-06-12 11:31AM EDT190.002.152.603.100.00-132036.11%
NXPI250117P001950002024-05-22 11:08AM EDT195.003.052.903.500.00-526335.18%
NXPI250117P002000002024-06-26 11:11AM EDT200.004.013.704.10+0.11+2.82%157834.66%
NXPI250117P002100002024-06-21 11:54AM EDT210.005.165.205.600.00-128833.77%
NXPI250117P002200002024-06-26 12:48PM EDT220.007.157.107.40+1.95+37.50%216432.71%
NXPI250117P002300002024-06-12 11:06AM EDT230.007.309.409.800.00-231831.95%
NXPI250117P002400002024-06-13 2:21PM EDT240.0011.0012.1012.900.00-151031.45%
NXPI250117P002500002024-06-14 12:44PM EDT250.0016.2215.6016.400.00-120530.68%
NXPI250117P002600002024-06-13 9:56AM EDT260.0017.6019.6020.800.00-127330.29%
NXPI250117P002700002024-06-21 3:06PM EDT270.0024.0024.3025.400.00-6417329.33%
NXPI250117P002800002024-06-24 1:56PM EDT280.0029.7029.7030.700.00-113828.44%
NXPI250117P002900002024-06-18 1:55PM EDT290.0033.4035.8037.200.00-51728.26%
NXPI250117P003000002024-04-05 3:18PM EDT300.0065.5050.7051.800.00-1138.13%
NXPI250117P003400002024-02-16 10:30AM EDT340.00105.70102.00106.000.00-1167.22%