NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:08PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00070000 | 2023-11-07 10:45AM EDT | 70.00 | 117.00 | 140.30 | 143.70 | 0.00 | - | - | 0 | 0.00% |
| NXPI250117C00075000 | 2024-05-14 2:56PM EDT | 75.00 | 193.00 | 199.70 | 203.50 | 0.00 | - | 1 | 6 | 154.58% |
| NXPI250117C00080000 | 2024-01-19 2:15PM EDT | 80.00 | 137.80 | 150.50 | 155.00 | 0.00 | - | 3 | 5 | 0.00% |
| NXPI250117C00085000 | 2024-03-15 10:02AM EDT | 85.00 | 152.47 | 148.00 | 151.50 | 0.00 | - | 3 | 1 | 0.00% |
| NXPI250117C00090000 | 2023-12-21 12:17PM EDT | 90.00 | 139.20 | 127.50 | 132.50 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI250117C00095000 | 2024-06-04 9:56AM EDT | 95.00 | 174.34 | 171.60 | 174.60 | 0.00 | - | 3 | 4 | 81.32% |
| NXPI250117C00100000 | 2024-06-04 9:56AM EDT | 100.00 | 169.49 | 166.60 | 170.20 | 0.00 | - | 10 | 4 | 80.13% |
| NXPI250117C00105000 | 2023-06-30 2:28PM EDT | 105.00 | 106.50 | 121.20 | 124.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00110000 | 2022-10-19 1:59PM EDT | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00115000 | 2023-09-15 12:36PM EDT | 115.00 | 91.32 | 85.50 | 88.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI250117C00120000 | 2024-01-04 11:01AM EDT | 120.00 | 91.28 | 97.00 | 101.10 | 0.00 | - | 3 | 13 | 0.00% |
| NXPI250117C00125000 | 2024-06-06 12:53PM EDT | 125.00 | 149.73 | 143.00 | 146.10 | 0.00 | - | 2 | 4 | 70.35% |
| NXPI250117C00130000 | 2024-03-26 2:46PM EDT | 130.00 | 115.35 | 109.90 | 112.60 | 0.00 | - | 2 | 9 | 0.00% |
| NXPI250117C00135000 | 2023-12-20 2:18PM EDT | 135.00 | 100.40 | 87.60 | 91.70 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI250117C00140000 | 2024-04-12 11:07AM EDT | 140.00 | 99.00 | 123.00 | 126.90 | 0.00 | - | 1 | 11 | 43.38% |
| NXPI250117C00145000 | 2023-11-20 3:30PM EDT | 145.00 | 68.37 | 84.70 | 87.30 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI250117C00150000 | 2024-06-06 3:59PM EDT | 150.00 | 125.00 | 118.70 | 121.80 | 0.00 | - | 1 | 9 | 58.65% |
| NXPI250117C00155000 | 2023-05-31 10:47AM EDT | 155.00 | 46.40 | 65.40 | 68.40 | 0.00 | - | 1 | 44 | 0.00% |
| NXPI250117C00160000 | 2024-06-05 2:08PM EDT | 160.00 | 118.00 | 109.30 | 112.70 | 0.00 | - | 1 | 8 | 55.92% |
| NXPI250117C00165000 | 2024-02-21 4:49PM EDT | 165.00 | 78.10 | 85.20 | 89.20 | 0.00 | - | 1 | 15 | 0.00% |
| NXPI250117C00170000 | 2024-06-17 2:28PM EDT | 170.00 | 104.73 | 99.70 | 103.10 | 0.00 | - | 1 | 27 | 51.88% |
| NXPI250117C00175000 | 2024-06-07 1:01PM EDT | 175.00 | 104.00 | 95.40 | 98.70 | 0.00 | - | 4 | 12 | 51.18% |
| NXPI250117C00180000 | 2024-06-06 12:53PM EDT | 180.00 | 99.58 | 91.40 | 93.40 | 0.00 | - | 2 | 167 | 52.17% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 185.00 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 0.00% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 190.00 | 45.50 | 83.10 | 86.00 | 0.00 | - | 2 | 207 | 52.78% |
| NXPI250117C00195000 | 2024-06-13 11:01AM EDT | 195.00 | 86.91 | 78.10 | 79.80 | 0.00 | - | 4 | 356 | 47.45% |
| NXPI250117C00200000 | 2024-06-14 3:55PM EDT | 200.00 | 76.80 | 73.90 | 75.20 | 0.00 | - | 3 | 144 | 45.66% |
| NXPI250117C00210000 | 2024-06-21 9:39AM EDT | 210.00 | 66.35 | 64.90 | 67.00 | 0.00 | - | 1 | 234 | 43.88% |
| NXPI250117C00220000 | 2024-06-24 9:30AM EDT | 220.00 | 61.64 | 58.00 | 59.30 | 0.00 | - | 1 | 240 | 42.48% |
| NXPI250117C00230000 | 2024-06-12 1:35PM EDT | 230.00 | 66.23 | 49.60 | 51.80 | 0.00 | - | 8 | 662 | 40.86% |
| NXPI250117C00240000 | 2024-06-24 9:30AM EDT | 240.00 | 47.20 | 43.70 | 44.90 | 0.00 | - | 1 | 727 | 39.59% |
| NXPI250117C00250000 | 2024-06-20 3:35PM EDT | 250.00 | 37.70 | 37.20 | 38.70 | 0.00 | - | 1 | 301 | 38.69% |
| NXPI250117C00260000 | 2024-06-20 10:08AM EDT | 260.00 | 33.60 | 31.90 | 32.90 | +1.10 | +3.38% | 1 | 453 | 37.69% |
| NXPI250117C00270000 | 2024-06-24 9:30AM EDT | 270.00 | 29.30 | 26.80 | 27.80 | 0.00 | - | 3 | 716 | 36.94% |
| NXPI250117C00280000 | 2024-06-21 11:50AM EDT | 280.00 | 25.60 | 22.30 | 23.30 | 0.00 | - | 11 | 262 | 36.31% |
| NXPI250117C00290000 | 2024-06-21 12:06PM EDT | 290.00 | 21.70 | 18.50 | 19.50 | 0.00 | - | 1 | 373 | 35.94% |
| NXPI250117C00300000 | 2024-06-21 3:53PM EDT | 300.00 | 17.66 | 15.10 | 16.20 | 0.00 | - | 2 | 411 | 35.59% |
| NXPI250117C00310000 | 2024-06-25 9:30AM EDT | 310.00 | 13.90 | 12.10 | 13.30 | -0.50 | -3.47% | 8 | 179 | 35.19% |
| NXPI250117C00320000 | 2024-06-25 2:55PM EDT | 320.00 | 11.24 | 10.20 | 10.60 | -2.46 | -17.96% | 5 | 547 | 34.48% |
| NXPI250117C00330000 | 2024-06-12 10:14AM EDT | 330.00 | 14.50 | 8.20 | 8.70 | 0.00 | - | 3 | 64 | 34.40% |
| NXPI250117C00340000 | 2024-06-10 3:59PM EDT | 340.00 | 9.85 | 6.60 | 7.20 | 0.00 | - | 3 | 108 | 34.49% |
| NXPI250117C00350000 | 2024-06-25 3:17PM EDT | 350.00 | 6.00 | 5.40 | 5.70 | +0.20 | +3.45% | 12 | 27 | 34.09% |
| NXPI250117C00360000 | 2024-06-14 11:09AM EDT | 360.00 | 4.99 | 4.00 | 4.70 | 0.00 | - | 1 | 61 | 34.22% |
| NXPI250117C00370000 | 2024-06-05 12:51PM EDT | 370.00 | 5.10 | 3.40 | 3.90 | 0.00 | - | 4 | 29 | 34.41% |
| NXPI250117C00380000 | 2024-06-20 3:53PM EDT | 380.00 | 3.20 | 2.80 | 3.30 | 0.00 | - | 4 | 38 | 34.77% |
| NXPI250117C00400000 | 2024-06-26 2:47PM EDT | 400.00 | 2.01 | 1.85 | 2.10 | -0.74 | -24.58% | 2 | 10 | 34.50% |
| NXPI250117C00410000 | 2024-06-10 10:08AM EDT | 410.00 | 2.08 | 1.55 | 1.80 | 0.00 | - | 25 | 3 | 34.91% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2024-05-20 9:41AM EDT | 70.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 190 | 74.12% |
| NXPI250117P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| NXPI250117P00080000 | 2023-12-08 10:30AM EDT | 80.00 | 0.60 | 0.10 | 1.30 | 0.00 | - | 1 | 9 | 79.69% |
| NXPI250117P00085000 | 2023-11-02 10:58AM EDT | 85.00 | 2.10 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 75.46% |
| NXPI250117P00090000 | 2024-02-05 3:21PM EDT | 90.00 | 0.65 | 0.15 | 1.00 | 0.00 | - | 22 | 22 | 70.17% |
| NXPI250117P00095000 | 2023-11-09 3:07PM EDT | 95.00 | 2.20 | 0.10 | 1.40 | 0.00 | - | 1 | 4 | 69.73% |
| NXPI250117P00100000 | 2023-12-12 1:26PM EDT | 100.00 | 1.10 | 0.60 | 2.15 | 0.00 | - | 2 | 138 | 73.93% |
| NXPI250117P00105000 | 2024-02-16 12:43PM EDT | 105.00 | 1.00 | 0.30 | 1.75 | 0.00 | - | 1 | 14 | 66.89% |
| NXPI250117P00110000 | 2024-05-06 10:40AM EDT | 110.00 | 0.30 | 0.20 | 1.60 | 0.00 | - | 1 | 103 | 62.40% |
| NXPI250117P00115000 | 2024-05-24 2:51PM EDT | 115.00 | 0.35 | 0.05 | 2.45 | 0.00 | - | 1 | 9 | 63.16% |
| NXPI250117P00120000 | 2024-04-26 1:09PM EDT | 120.00 | 0.91 | 0.10 | 1.65 | 0.00 | - | 6 | 51 | 56.54% |
| NXPI250117P00125000 | 2024-05-30 12:40PM EDT | 125.00 | 0.53 | 0.05 | 1.70 | 0.00 | - | 1 | 396 | 53.93% |
| NXPI250117P00130000 | 2024-02-09 2:37PM EDT | 130.00 | 2.33 | 0.00 | 3.40 | 0.00 | - | 2 | 48 | 58.29% |
| NXPI250117P00135000 | 2024-06-20 2:04PM EDT | 135.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 1 | 112 | 54.20% |
| NXPI250117P00140000 | 2024-04-30 9:30AM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 12.50% |
| NXPI250117P00145000 | 2024-05-15 3:05PM EDT | 145.00 | 0.72 | 0.30 | 2.95 | 0.00 | - | 1 | 382 | 50.04% |
| NXPI250117P00150000 | 2024-06-20 11:43AM EDT | 150.00 | 0.77 | 0.45 | 1.95 | 0.00 | - | 1 | 316 | 49.53% |
| NXPI250117P00155000 | 2024-04-16 11:54AM EDT | 155.00 | 3.50 | 0.45 | 1.35 | 0.00 | - | 3 | 480 | 43.59% |
| NXPI250117P00160000 | 2024-06-14 10:07AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 12.50% |
| NXPI250117P00165000 | 2024-06-14 10:08AM EDT | 165.00 | 1.50 | 0.85 | 2.55 | 0.00 | - | 1 | 111 | 45.30% |
| NXPI250117P00170000 | 2024-06-12 11:15AM EDT | 170.00 | 1.22 | 1.10 | 2.75 | 0.00 | - | 1 | 284 | 43.81% |
| NXPI250117P00175000 | 2024-06-10 2:05PM EDT | 175.00 | 1.64 | 1.60 | 2.05 | 0.00 | - | 2 | 70 | 38.61% |
| NXPI250117P00180000 | 2024-06-04 3:28PM EDT | 180.00 | 2.45 | 1.65 | 2.25 | 0.00 | - | 1 | 66 | 37.33% |
| NXPI250117P00185000 | 2024-06-21 11:54AM EDT | 185.00 | 2.35 | 2.10 | 2.60 | 0.00 | - | 1 | 329 | 36.55% |
| NXPI250117P00190000 | 2024-06-12 11:31AM EDT | 190.00 | 2.15 | 2.60 | 3.10 | 0.00 | - | 1 | 320 | 36.11% |
| NXPI250117P00195000 | 2024-05-22 11:08AM EDT | 195.00 | 3.05 | 2.90 | 3.50 | 0.00 | - | 5 | 263 | 35.18% |
| NXPI250117P00200000 | 2024-06-26 11:11AM EDT | 200.00 | 4.01 | 3.70 | 4.10 | +0.11 | +2.82% | 1 | 578 | 34.66% |
| NXPI250117P00210000 | 2024-06-21 11:54AM EDT | 210.00 | 5.16 | 5.20 | 5.60 | 0.00 | - | 1 | 288 | 33.77% |
| NXPI250117P00220000 | 2024-06-26 12:48PM EDT | 220.00 | 7.15 | 7.10 | 7.40 | +1.95 | +37.50% | 2 | 164 | 32.71% |
| NXPI250117P00230000 | 2024-06-12 11:06AM EDT | 230.00 | 7.30 | 9.40 | 9.80 | 0.00 | - | 2 | 318 | 31.95% |
| NXPI250117P00240000 | 2024-06-13 2:21PM EDT | 240.00 | 11.00 | 12.10 | 12.90 | 0.00 | - | 1 | 510 | 31.45% |
| NXPI250117P00250000 | 2024-06-14 12:44PM EDT | 250.00 | 16.22 | 15.60 | 16.40 | 0.00 | - | 1 | 205 | 30.68% |
| NXPI250117P00260000 | 2024-06-13 9:56AM EDT | 260.00 | 17.60 | 19.60 | 20.80 | 0.00 | - | 1 | 273 | 30.29% |
| NXPI250117P00270000 | 2024-06-21 3:06PM EDT | 270.00 | 24.00 | 24.30 | 25.40 | 0.00 | - | 64 | 173 | 29.33% |
| NXPI250117P00280000 | 2024-06-24 1:56PM EDT | 280.00 | 29.70 | 29.70 | 30.70 | 0.00 | - | 1 | 138 | 28.44% |
| NXPI250117P00290000 | 2024-06-18 1:55PM EDT | 290.00 | 33.40 | 35.80 | 37.20 | 0.00 | - | 5 | 17 | 28.26% |
| NXPI250117P00300000 | 2024-04-05 3:18PM EDT | 300.00 | 65.50 | 50.70 | 51.80 | 0.00 | - | 1 | 1 | 38.13% |
| NXPI250117P00340000 | 2024-02-16 10:30AM EDT | 340.00 | 105.70 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 67.22% |
© 2024 Yahoo. Todos los derechos reservados.