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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620C00150000 | 2024-06-05 12:16PM EDT | 150.00 | 124.00 | 123.00 | 126.90 | -6.00 | -4.62% | 1 | 2 | 50.13% |
| NXPI250620C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 185.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 190.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NXPI250620C00200000 | 2024-06-14 11:16AM EDT | 200.00 | 82.10 | 82.40 | 85.90 | -5.90 | -6.70% | 1 | 2 | 46.38% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 210.00 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 22.85% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 220.00 | 61.40 | 70.80 | 74.40 | 0.00 | - | 2 | 46 | 47.34% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 230.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NXPI250620C00240000 | 2024-05-24 12:59PM EDT | 240.00 | 62.70 | 54.90 | 58.30 | 0.00 | - | 24 | 29 | 41.75% |
| NXPI250620C00250000 | 2024-06-14 11:16AM EDT | 250.00 | 49.05 | 49.10 | 52.50 | -6.43 | -11.59% | 1 | 129 | 40.99% |
| NXPI250620C00260000 | 2024-05-28 12:37PM EDT | 260.00 | 54.00 | 42.70 | 45.40 | 0.00 | - | 5 | 84 | 38.67% |
| NXPI250620C00270000 | 2024-05-23 11:03AM EDT | 270.00 | 43.00 | 37.80 | 41.30 | 0.00 | - | 1 | 169 | 38.93% |
| NXPI250620C00280000 | 2024-05-20 1:11PM EDT | 280.00 | 38.40 | 33.30 | 36.20 | 0.00 | - | 2 | 134 | 37.91% |
| NXPI250620C00290000 | 2024-06-12 2:00PM EDT | 290.00 | 38.80 | 29.10 | 32.20 | 0.00 | - | 1 | 196 | 37.59% |
| NXPI250620C00300000 | 2024-06-06 3:10PM EDT | 300.00 | 29.26 | 25.70 | 28.40 | 0.00 | - | 1 | 111 | 37.14% |
| NXPI250620C00310000 | 2024-05-28 3:35PM EDT | 310.00 | 29.00 | 22.20 | 25.80 | 0.00 | - | 115 | 106 | 37.52% |
| NXPI250620C00320000 | 2024-06-11 10:13AM EDT | 320.00 | 22.70 | 19.20 | 22.20 | 0.00 | - | 1 | 168 | 36.67% |
| NXPI250620C00330000 | 2024-05-22 11:03AM EDT | 330.00 | 22.83 | 16.50 | 20.20 | 0.00 | - | 1 | 57 | 37.09% |
| NXPI250620C00340000 | 2024-05-17 11:36AM EDT | 340.00 | 16.40 | 14.20 | 17.80 | 0.00 | - | 21 | 26 | 36.88% |
| NXPI250620C00350000 | 2024-05-20 11:04AM EDT | 350.00 | 14.85 | 12.20 | 15.20 | 0.00 | - | 1 | 18 | 36.20% |
| NXPI250620C00360000 | 2024-05-31 3:20PM EDT | 360.00 | 12.50 | 11.00 | 13.80 | 0.00 | - | 3 | 42 | 36.56% |
| NXPI250620C00370000 | 2024-05-30 3:45PM EDT | 370.00 | 11.60 | 9.30 | 12.40 | 0.00 | - | 10 | 26 | 36.74% |
| NXPI250620C00380000 | 2024-06-06 12:32PM EDT | 380.00 | 10.00 | 7.50 | 10.80 | 0.00 | - | 1 | 15 | 36.48% |
| NXPI250620C00390000 | 2024-05-15 10:53AM EDT | 390.00 | 8.50 | 6.90 | 10.00 | 0.00 | - | - | 3 | 37.04% |
| NXPI250620C00400000 | 2024-06-05 1:01PM EDT | 400.00 | 8.20 | 5.70 | 8.90 | 0.00 | - | 2 | 6 | 37.06% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00110000 | 2024-02-06 4:10PM EDT | 110.00 | 2.57 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 57.20% |
| NXPI250620P00125000 | 2024-04-22 12:26PM EDT | 125.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXPI250620P00135000 | 2024-04-22 2:21PM EDT | 135.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI250620P00140000 | 2024-01-08 2:39PM EDT | 140.00 | 7.30 | 5.40 | 6.00 | 0.00 | - | - | 3 | 53.82% |
| NXPI250620P00145000 | 2024-05-06 12:23PM EDT | 145.00 | 2.55 | 0.00 | 3.90 | 0.00 | - | 2 | 8 | 46.30% |
| NXPI250620P00150000 | 2024-05-15 3:05PM EDT | 150.00 | 2.04 | 0.00 | 4.30 | 0.00 | - | 1 | 111 | 45.37% |
| NXPI250620P00155000 | 2024-06-03 1:33PM EDT | 155.00 | 2.82 | 2.05 | 2.80 | 0.00 | - | 1 | 3 | 38.73% |
| NXPI250620P00160000 | 2024-04-23 12:23PM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 72 | 53 | 12.50% |
| NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 170.00 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 47.41% |
| NXPI250620P00175000 | 2024-05-06 1:49PM EDT | 175.00 | 6.00 | 3.80 | 4.50 | 0.00 | - | 1 | 3 | 36.00% |
| NXPI250620P00180000 | 2024-04-23 11:49AM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 36 | 600 | 6.25% |
| NXPI250620P00185000 | 2024-05-23 1:55PM EDT | 185.00 | 5.80 | 5.00 | 6.10 | 0.00 | - | 109 | 244 | 35.66% |
| NXPI250620P00190000 | 2024-05-20 11:28AM EDT | 190.00 | 6.25 | 4.70 | 6.80 | 0.00 | - | 1 | 9 | 35.08% |
| NXPI250620P00195000 | 2024-05-28 10:55AM EDT | 195.00 | 6.38 | 6.70 | 7.70 | 0.00 | - | 1 | 29 | 34.74% |
| NXPI250620P00200000 | 2024-06-14 3:48PM EDT | 200.00 | 8.10 | 7.50 | 8.80 | -0.40 | -4.71% | 4 | 18 | 34.58% |
| NXPI250620P00210000 | 2024-05-24 3:03PM EDT | 210.00 | 9.40 | 9.50 | 10.90 | 0.00 | - | 1 | 59 | 33.72% |
| NXPI250620P00220000 | 2024-06-05 2:39PM EDT | 220.00 | 11.78 | 11.70 | 14.70 | 0.00 | - | 1 | 70 | 34.55% |
| NXPI250620P00230000 | 2024-06-06 3:00PM EDT | 230.00 | 15.00 | 14.60 | 17.90 | 0.00 | - | 2 | 27 | 34.02% |
| NXPI250620P00240000 | 2024-06-06 2:20PM EDT | 240.00 | 17.90 | 18.20 | 19.50 | 0.00 | - | 3 | 152 | 31.36% |
| NXPI250620P00250000 | 2024-06-06 11:48AM EDT | 250.00 | 21.10 | 21.80 | 23.30 | 0.00 | - | 10 | 51 | 30.70% |
| NXPI250620P00260000 | 2024-05-31 12:21PM EDT | 260.00 | 29.00 | 26.00 | 27.50 | 0.00 | - | 3 | 21 | 30.00% |
| NXPI250620P00270000 | 2024-06-06 12:54PM EDT | 270.00 | 29.60 | 30.30 | 33.80 | 0.00 | - | 2 | 162 | 30.84% |
| NXPI250620P00280000 | 2024-06-12 11:31AM EDT | 280.00 | 30.20 | 34.90 | 38.70 | 0.00 | - | 2 | 72 | 29.91% |
| NXPI250620P00290000 | 2024-06-05 1:20PM EDT | 290.00 | 40.10 | 40.90 | 44.10 | 0.00 | - | 9 | 115 | 29.03% |
| NXPI250620P00390000 | 2024-06-12 9:47AM EDT | 390.00 | 105.70 | 119.50 | 123.40 | 0.00 | - | 1 | 4 | 24.51% |
© 2024 Yahoo. Todos los derechos reservados.