U.S. markets close in 38 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
266.33-3.59 (-1.33%)
A partir del 03:22PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NXPI240628C001800002024-06-21 2:55PM EDT180.0089.8385.5088.400.00-22236.33%
NXPI240628C002400002024-06-21 9:30AM EDT240.0027.0625.6028.400.00-2281.45%
NXPI240628C002450002024-06-25 10:11AM EDT245.0025.8520.8023.400.00-2071.44%
NXPI240628C002500002024-06-07 3:16PM EDT250.0022.4015.3018.400.00-1052.34%
NXPI240628C002550002024-06-21 2:55PM EDT255.0015.1211.0012.200.00-31046.63%
NXPI240628C002600002024-06-21 3:02PM EDT260.0010.756.507.400.00-41234.86%
NXPI240628C002625002024-06-21 2:36PM EDT262.509.054.705.200.00-3330.23%
NXPI240628C002650002024-06-26 1:23PM EDT265.004.003.203.50-1.43-26.34%41328.98%
NXPI240628C002675002024-06-26 11:34AM EDT267.502.191.952.20-1.61-42.37%7928.44%
NXPI240628C002700002024-06-26 2:55PM EDT270.001.311.101.30-1.27-49.22%2711728.39%
NXPI240628C002725002024-06-26 3:07PM EDT272.500.650.600.75-1.76-68.75%273029.00%
NXPI240628C002750002024-06-26 10:23AM EDT275.000.740.350.45-0.73-49.66%44530.37%
NXPI240628C002775002024-06-26 11:36AM EDT277.500.390.200.30-0.26-40.00%116132.57%
NXPI240628C002800002024-06-26 3:02PM EDT280.000.200.100.25-0.23-53.49%77836.28%
NXPI240628C002825002024-06-26 2:56PM EDT282.500.150.050.20-0.17-53.12%146939.31%
NXPI240628C002850002024-06-26 11:58AM EDT285.000.100.050.30-0.20-66.67%34047.75%
NXPI240628C002875002024-06-25 3:59PM EDT287.500.190.050.300.00-1752.44%
NXPI240628C002900002024-06-24 11:27AM EDT290.000.200.050.350.00-31252.83%
NXPI240628C002925002024-06-17 3:45PM EDT292.500.610.000.350.00--155.76%
NXPI240628C002950002024-06-18 2:41PM EDT295.000.400.050.750.00-1369.92%
NXPI240628C003000002024-06-26 12:49PM EDT300.000.050.050.20-0.45-90.00%22064.26%
NXPI240628C003050002024-06-10 9:30AM EDT305.000.460.000.150.00-1266.80%
NXPI240628C003100002024-06-20 3:49PM EDT310.000.120.000.150.00-2773.44%
NXPI240628C003150002024-06-21 11:00AM EDT315.000.060.000.150.00-202080.08%
NXPI240628C003200002024-06-25 9:55AM EDT320.000.050.000.150.00-52486.72%
NXPI240628C003300002024-06-24 11:17AM EDT330.000.050.000.100.00-404594.53%
NXPI240628C003450002024-06-14 10:00AM EDT345.000.050.000.100.00-35111.33%
NXPI240628C003500002024-06-14 9:57AM EDT350.000.050.000.100.00-410116.80%
NXPI240628C003600002024-06-13 3:51PM EDT360.000.050.000.100.00-59127.34%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NXPI240628P001900002024-06-14 9:51AM EDT190.000.050.000.100.00--6145.70%
NXPI240628P001950002024-06-17 2:48PM EDT195.000.050.000.050.00-4549125.78%
NXPI240628P002000002024-06-20 12:54PM EDT200.000.050.000.050.00-1240116.41%
NXPI240628P002050002024-06-20 12:54PM EDT205.000.050.000.050.00-618107.03%
NXPI240628P002100002024-06-20 10:51AM EDT210.000.050.000.050.00--398.44%
NXPI240628P002150002024-06-20 12:54PM EDT215.000.050.000.050.00--689.45%
NXPI240628P002200002024-06-24 10:15AM EDT220.000.050.000.050.00-535580.47%
NXPI240628P002250002024-06-20 3:28PM EDT225.000.100.000.050.00--171.88%
NXPI240628P002300002024-06-20 9:50AM EDT230.000.140.000.250.00-3578.32%
NXPI240628P002350002024-06-25 9:30AM EDT235.000.050.000.150.00-61663.48%
NXPI240628P002400002024-06-21 3:39PM EDT240.000.150.000.150.00-11354.10%
NXPI240628P002450002024-06-25 9:30AM EDT245.000.050.000.150.00-101550.10%
NXPI240628P002500002024-06-25 3:02PM EDT250.000.060.000.150.00-516439.84%
NXPI240628P002525002024-06-17 12:24PM EDT252.501.400.051.000.00-1556.08%
NXPI240628P002550002024-06-25 3:01PM EDT255.000.150.100.200.00-520631.25%
NXPI240628P002575002024-06-26 2:22PM EDT257.500.250.200.40-0.07-21.87%22930.71%
NXPI240628P002600002024-06-26 2:59PM EDT260.000.600.500.70+0.13+27.66%31,05529.40%
NXPI240628P002625002024-06-25 3:32PM EDT262.500.841.001.150.00-11327.54%
NXPI240628P002650002024-06-26 2:38PM EDT265.001.901.802.05+0.25+15.15%76227.71%
NXPI240628P002675002024-06-26 2:23PM EDT267.502.903.003.30+0.33+12.84%92827.71%
NXPI240628P002700002024-06-26 11:32AM EDT270.003.904.705.10+0.80+25.81%239629.93%
NXPI240628P002725002024-06-25 2:42PM EDT272.504.406.407.20-0.72-14.06%13433.01%
NXPI240628P002750002024-06-21 10:47AM EDT275.008.808.609.800.00-24241.70%
NXPI240628P002775002024-06-25 10:33AM EDT277.508.3710.5012.600.00-12953.10%
NXPI240628P002800002024-06-26 10:54AM EDT280.0012.1812.8014.70+1.20+10.93%1253.37%
NXPI240628P002850002024-06-12 11:06AM EDT285.007.8016.8020.000.00--170.92%
NXPI240628P002875002024-06-21 11:28AM EDT287.5018.0719.7022.100.00-202069.09%
NXPI240628P003000002024-06-26 9:30AM EDT300.0030.9032.4034.70+0.47+1.54%1297.56%
NXPI240628P003100002024-06-05 3:54PM EDT310.0036.4041.8044.700.00--0116.70%