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 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 | 138.18% |
| 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 | 173.50 | 176.80 | 0.00 | - | 3 | 4 | 75.15% |
| NXPI250117C00100000 | 2024-06-04 9:56AM EDT | 100.00 | 169.49 | 168.50 | 171.90 | 0.00 | - | 10 | 4 | 72.22% |
| 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 | 144.60 | 147.80 | 0.00 | - | 2 | 4 | 64.26% |
| 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 | 0.00% |
| 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 | 120.50 | 123.90 | 0.00 | - | 1 | 9 | 55.43% |
| 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 | 111.50 | 114.50 | 0.00 | - | 1 | 8 | 53.31% |
| NXPI250117C00165000 | 2024-02-21 4:49PM EDT | 165.00 | 78.10 | 85.20 | 89.20 | 0.00 | - | 1 | 15 | 0.00% |
| NXPI250117C00170000 | 2024-04-08 1:23PM EDT | 170.00 | 83.30 | 94.70 | 97.90 | 0.00 | - | 1 | 26 | 0.00% |
| NXPI250117C00175000 | 2024-06-07 1:01PM EDT | 175.00 | 104.00 | 97.00 | 100.70 | 0.00 | - | 4 | 12 | 53.61% |
| NXPI250117C00180000 | 2024-06-06 12:53PM EDT | 180.00 | 99.58 | 92.90 | 95.80 | 0.00 | - | 2 | 167 | 51.23% |
| 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 | 46.60% |
| NXPI250117C00195000 | 2024-06-13 11:01AM EDT | 195.00 | 86.91 | 79.50 | 82.30 | 0.00 | - | 4 | 356 | 46.96% |
| NXPI250117C00200000 | 2024-06-12 10:13AM EDT | 200.00 | 76.80 | 76.30 | 78.70 | -15.59 | -16.87% | 3 | 144 | 47.24% |
| NXPI250117C00210000 | 2024-05-22 12:03PM EDT | 210.00 | 78.35 | 67.80 | 70.60 | 0.00 | - | 10 | 235 | 45.53% |
| NXPI250117C00220000 | 2024-06-12 2:07PM EDT | 220.00 | 72.90 | 59.20 | 62.70 | 0.00 | - | 1 | 240 | 43.72% |
| NXPI250117C00230000 | 2024-06-12 1:35PM EDT | 230.00 | 66.23 | 51.90 | 54.40 | 0.00 | - | 8 | 662 | 40.91% |
| NXPI250117C00240000 | 2024-06-13 11:41AM EDT | 240.00 | 52.00 | 45.80 | 48.10 | 0.00 | - | 2 | 727 | 40.58% |
| NXPI250117C00250000 | 2024-06-14 10:04AM EDT | 250.00 | 39.04 | 39.70 | 41.00 | -11.76 | -23.15% | 1 | 305 | 38.57% |
| NXPI250117C00260000 | 2024-05-24 10:53AM EDT | 260.00 | 41.98 | 34.10 | 36.00 | 0.00 | - | 3 | 464 | 38.71% |
| NXPI250117C00270000 | 2024-06-12 11:43AM EDT | 270.00 | 38.67 | 29.00 | 30.90 | 0.00 | - | 2 | 718 | 38.10% |
| NXPI250117C00280000 | 2024-06-14 11:18AM EDT | 280.00 | 24.20 | 24.50 | 26.10 | -3.30 | -12.00% | 4 | 256 | 37.27% |
| NXPI250117C00290000 | 2024-06-14 2:06PM EDT | 290.00 | 21.30 | 20.40 | 22.80 | -2.40 | -10.13% | 30 | 398 | 37.70% |
| NXPI250117C00300000 | 2024-06-14 1:07PM EDT | 300.00 | 17.10 | 16.90 | 17.60 | -6.20 | -26.61% | 12 | 298 | 35.22% |
| NXPI250117C00310000 | 2024-05-29 2:46PM EDT | 310.00 | 17.10 | 13.90 | 14.60 | 0.00 | - | 8 | 173 | 34.88% |
| NXPI250117C00320000 | 2024-06-13 10:04AM EDT | 320.00 | 13.70 | 11.50 | 12.00 | 0.00 | - | 1 | 547 | 34.54% |
| NXPI250117C00330000 | 2024-06-12 10:14AM EDT | 330.00 | 14.50 | 9.10 | 10.00 | 0.00 | - | 3 | 64 | 34.53% |
| NXPI250117C00340000 | 2024-06-10 3:59PM EDT | 340.00 | 9.85 | 7.60 | 8.70 | 0.00 | - | 3 | 108 | 35.14% |
| NXPI250117C00350000 | 2024-06-12 9:59AM EDT | 350.00 | 6.30 | 6.10 | 8.50 | -3.30 | -34.38% | 2 | 16 | 37.24% |
| NXPI250117C00360000 | 2024-06-12 10:17AM EDT | 360.00 | 4.99 | 4.90 | 7.10 | -3.11 | -38.40% | 1 | 60 | 37.13% |
| NXPI250117C00370000 | 2024-06-05 12:51PM EDT | 370.00 | 5.10 | 4.00 | 4.50 | 0.00 | - | 4 | 29 | 34.12% |
| NXPI250117C00380000 | 2024-06-13 10:04AM EDT | 380.00 | 4.10 | 3.20 | 3.60 | 0.00 | - | 4 | 36 | 33.91% |
| NXPI250117C00400000 | 2024-06-14 11:30AM EDT | 400.00 | 2.35 | 2.10 | 2.45 | -0.75 | -24.19% | 3 | 2 | 34.10% |
| NXPI250117C00410000 | 2024-06-10 10:08AM EDT | 410.00 | 2.08 | 1.70 | 2.05 | 0.00 | - | 25 | 3 | 34.30% |
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 | 72.61% |
| 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 | 78.13% |
| NXPI250117P00085000 | 2023-11-02 10:58AM EDT | 85.00 | 2.10 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 74.00% |
| NXPI250117P00090000 | 2024-02-05 3:21PM EDT | 90.00 | 0.65 | 0.15 | 1.00 | 0.00 | - | 22 | 22 | 68.80% |
| NXPI250117P00095000 | 2023-11-09 3:07PM EDT | 95.00 | 2.20 | 0.10 | 1.40 | 0.00 | - | 1 | 4 | 68.41% |
| NXPI250117P00100000 | 2023-12-12 1:26PM EDT | 100.00 | 1.10 | 0.60 | 2.15 | 0.00 | - | 2 | 138 | 72.53% |
| NXPI250117P00105000 | 2024-02-16 12:43PM EDT | 105.00 | 1.00 | 0.30 | 1.75 | 0.00 | - | 1 | 14 | 65.67% |
| NXPI250117P00110000 | 2024-05-06 10:40AM EDT | 110.00 | 0.30 | 0.20 | 1.60 | 0.00 | - | 1 | 103 | 61.30% |
| NXPI250117P00115000 | 2024-05-24 2:51PM EDT | 115.00 | 0.35 | 0.30 | 2.50 | 0.00 | - | 1 | 9 | 63.38% |
| NXPI250117P00120000 | 2024-04-26 1:09PM EDT | 120.00 | 0.91 | 0.10 | 1.65 | 0.00 | - | 6 | 51 | 55.59% |
| NXPI250117P00125000 | 2024-05-30 12:40PM EDT | 125.00 | 0.53 | 0.15 | 1.75 | 0.00 | - | 1 | 396 | 53.81% |
| NXPI250117P00130000 | 2024-02-09 2:37PM EDT | 130.00 | 2.33 | 0.00 | 3.40 | 0.00 | - | 2 | 48 | 57.34% |
| NXPI250117P00135000 | 2024-06-14 10:04AM EDT | 135.00 | 1.30 | 0.20 | 1.30 | +0.46 | +54.76% | 1 | 112 | 51.88% |
| 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 | 56.34% |
| NXPI250117P00150000 | 2024-05-14 3:14PM EDT | 150.00 | 1.10 | 0.30 | 2.20 | 0.00 | - | 1 | 316 | 50.16% |
| NXPI250117P00155000 | 2024-04-16 11:54AM EDT | 155.00 | 3.50 | 0.45 | 1.35 | 0.00 | - | 3 | 480 | 43.03% |
| NXPI250117P00160000 | 2024-06-12 11:17AM EDT | 160.00 | 1.50 | 0.50 | 1.50 | +0.63 | +72.41% | 1 | 569 | 41.80% |
| NXPI250117P00165000 | 2024-06-14 10:08AM EDT | 165.00 | 1.50 | 0.60 | 2.75 | +0.28 | +22.95% | 1 | 111 | 45.59% |
| NXPI250117P00170000 | 2024-06-12 11:15AM EDT | 170.00 | 1.22 | 0.70 | 3.10 | 0.00 | - | 1 | 284 | 44.65% |
| NXPI250117P00175000 | 2024-06-10 2:05PM EDT | 175.00 | 1.64 | 1.60 | 2.15 | 0.00 | - | 2 | 70 | 38.66% |
| NXPI250117P00180000 | 2024-06-04 3:28PM EDT | 180.00 | 2.45 | 0.85 | 3.40 | 0.00 | - | 1 | 66 | 41.17% |
| NXPI250117P00185000 | 2024-06-05 3:40PM EDT | 185.00 | 2.40 | 2.10 | 4.80 | 0.00 | - | 2 | 328 | 43.11% |
| NXPI250117P00190000 | 2024-06-12 11:31AM EDT | 190.00 | 2.15 | 2.55 | 3.30 | 0.00 | - | 1 | 320 | 36.48% |
| NXPI250117P00195000 | 2024-05-22 11:08AM EDT | 195.00 | 3.05 | 3.30 | 3.90 | 0.00 | - | 5 | 263 | 36.10% |
| NXPI250117P00200000 | 2024-06-04 3:25PM EDT | 200.00 | 4.57 | 3.90 | 4.40 | 0.00 | - | 1 | 578 | 35.26% |
| NXPI250117P00210000 | 2024-06-04 2:59PM EDT | 210.00 | 6.04 | 5.30 | 5.90 | 0.00 | - | 15 | 288 | 34.32% |
| NXPI250117P00220000 | 2024-06-12 10:19AM EDT | 220.00 | 5.20 | 7.10 | 7.70 | 0.00 | - | 1 | 164 | 33.26% |
| NXPI250117P00230000 | 2024-06-12 11:06AM EDT | 230.00 | 7.30 | 9.40 | 10.10 | 0.00 | - | 2 | 318 | 32.54% |
| NXPI250117P00240000 | 2024-06-13 2:21PM EDT | 240.00 | 11.00 | 11.20 | 13.10 | 0.00 | - | 1 | 510 | 31.96% |
| NXPI250117P00250000 | 2024-06-14 12:44PM EDT | 250.00 | 16.22 | 15.60 | 16.40 | +4.52 | +38.63% | 1 | 204 | 31.03% |
| NXPI250117P00260000 | 2024-06-13 9:56AM EDT | 260.00 | 17.60 | 19.60 | 20.30 | 0.00 | - | 1 | 273 | 30.16% |
| NXPI250117P00270000 | 2024-06-14 11:00AM EDT | 270.00 | 25.10 | 24.20 | 25.00 | +5.97 | +31.21% | 11 | 82 | 29.54% |
| NXPI250117P00280000 | 2024-06-12 1:57PM EDT | 280.00 | 23.38 | 28.20 | 30.20 | 0.00 | - | 2 | 187 | 28.76% |
| NXPI250117P00290000 | 2024-05-29 11:18AM EDT | 290.00 | 33.30 | 35.20 | 36.50 | 0.00 | - | 9 | 12 | 28.57% |
| NXPI250117P00300000 | 2024-04-05 3:18PM EDT | 300.00 | 65.50 | 50.70 | 51.80 | 0.00 | - | 1 | 1 | 39.04% |
| NXPI250117P00340000 | 2024-02-16 10:30AM EDT | 340.00 | 105.70 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 67.33% |
© 2024 Yahoo. Todos los derechos reservados.