NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:22PM EDT. Mercado abierto.
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240628C00180000 | 2024-06-21 2:55PM EDT | 180.00 | 89.83 | 85.50 | 88.40 | 0.00 | - | 2 | 2 | 236.33% |
| NXPI240628C00240000 | 2024-06-21 9:30AM EDT | 240.00 | 27.06 | 25.60 | 28.40 | 0.00 | - | 2 | 2 | 81.45% |
| NXPI240628C00245000 | 2024-06-25 10:11AM EDT | 245.00 | 25.85 | 20.80 | 23.40 | 0.00 | - | 2 | 0 | 71.44% |
| NXPI240628C00250000 | 2024-06-07 3:16PM EDT | 250.00 | 22.40 | 15.30 | 18.40 | 0.00 | - | 1 | 0 | 52.34% |
| NXPI240628C00255000 | 2024-06-21 2:55PM EDT | 255.00 | 15.12 | 11.00 | 12.20 | 0.00 | - | 3 | 10 | 46.63% |
| NXPI240628C00260000 | 2024-06-21 3:02PM EDT | 260.00 | 10.75 | 6.50 | 7.40 | 0.00 | - | 4 | 12 | 34.86% |
| NXPI240628C00262500 | 2024-06-21 2:36PM EDT | 262.50 | 9.05 | 4.70 | 5.20 | 0.00 | - | 3 | 3 | 30.23% |
| NXPI240628C00265000 | 2024-06-26 1:23PM EDT | 265.00 | 4.00 | 3.20 | 3.50 | -1.43 | -26.34% | 4 | 13 | 28.98% |
| NXPI240628C00267500 | 2024-06-26 11:34AM EDT | 267.50 | 2.19 | 1.95 | 2.20 | -1.61 | -42.37% | 7 | 9 | 28.44% |
| NXPI240628C00270000 | 2024-06-26 2:55PM EDT | 270.00 | 1.31 | 1.10 | 1.30 | -1.27 | -49.22% | 27 | 117 | 28.39% |
| NXPI240628C00272500 | 2024-06-26 3:07PM EDT | 272.50 | 0.65 | 0.60 | 0.75 | -1.76 | -68.75% | 27 | 30 | 29.00% |
| NXPI240628C00275000 | 2024-06-26 10:23AM EDT | 275.00 | 0.74 | 0.35 | 0.45 | -0.73 | -49.66% | 4 | 45 | 30.37% |
| NXPI240628C00277500 | 2024-06-26 11:36AM EDT | 277.50 | 0.39 | 0.20 | 0.30 | -0.26 | -40.00% | 11 | 61 | 32.57% |
| NXPI240628C00280000 | 2024-06-26 3:02PM EDT | 280.00 | 0.20 | 0.10 | 0.25 | -0.23 | -53.49% | 7 | 78 | 36.28% |
| NXPI240628C00282500 | 2024-06-26 2:56PM EDT | 282.50 | 0.15 | 0.05 | 0.20 | -0.17 | -53.12% | 14 | 69 | 39.31% |
| NXPI240628C00285000 | 2024-06-26 11:58AM EDT | 285.00 | 0.10 | 0.05 | 0.30 | -0.20 | -66.67% | 3 | 40 | 47.75% |
| NXPI240628C00287500 | 2024-06-25 3:59PM EDT | 287.50 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 52.44% |
| NXPI240628C00290000 | 2024-06-24 11:27AM EDT | 290.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 3 | 12 | 52.83% |
| NXPI240628C00292500 | 2024-06-17 3:45PM EDT | 292.50 | 0.61 | 0.00 | 0.35 | 0.00 | - | - | 1 | 55.76% |
| NXPI240628C00295000 | 2024-06-18 2:41PM EDT | 295.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 69.92% |
| NXPI240628C00300000 | 2024-06-26 12:49PM EDT | 300.00 | 0.05 | 0.05 | 0.20 | -0.45 | -90.00% | 2 | 20 | 64.26% |
| NXPI240628C00305000 | 2024-06-10 9:30AM EDT | 305.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 66.80% |
| NXPI240628C00310000 | 2024-06-20 3:49PM EDT | 310.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 73.44% |
| NXPI240628C00315000 | 2024-06-21 11:00AM EDT | 315.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 80.08% |
| NXPI240628C00320000 | 2024-06-25 9:55AM EDT | 320.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 24 | 86.72% |
| NXPI240628C00330000 | 2024-06-24 11:17AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 45 | 94.53% |
| NXPI240628C00345000 | 2024-06-14 10:00AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 111.33% |
| NXPI240628C00350000 | 2024-06-14 9:57AM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 116.80% |
| NXPI240628C00360000 | 2024-06-13 3:51PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 127.34% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240628P00190000 | 2024-06-14 9:51AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 145.70% |
| NXPI240628P00195000 | 2024-06-17 2:48PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 49 | 125.78% |
| NXPI240628P00200000 | 2024-06-20 12:54PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 40 | 116.41% |
| NXPI240628P00205000 | 2024-06-20 12:54PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 18 | 107.03% |
| NXPI240628P00210000 | 2024-06-20 10:51AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 98.44% |
| NXPI240628P00215000 | 2024-06-20 12:54PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 89.45% |
| NXPI240628P00220000 | 2024-06-24 10:15AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 55 | 80.47% |
| NXPI240628P00225000 | 2024-06-20 3:28PM EDT | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.88% |
| NXPI240628P00230000 | 2024-06-20 9:50AM EDT | 230.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 78.32% |
| NXPI240628P00235000 | 2024-06-25 9:30AM EDT | 235.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 16 | 63.48% |
| NXPI240628P00240000 | 2024-06-21 3:39PM EDT | 240.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 54.10% |
| NXPI240628P00245000 | 2024-06-25 9:30AM EDT | 245.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 50.10% |
| NXPI240628P00250000 | 2024-06-25 3:02PM EDT | 250.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 164 | 39.84% |
| NXPI240628P00252500 | 2024-06-17 12:24PM EDT | 252.50 | 1.40 | 0.05 | 1.00 | 0.00 | - | 1 | 5 | 56.08% |
| NXPI240628P00255000 | 2024-06-25 3:01PM EDT | 255.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 206 | 31.25% |
| NXPI240628P00257500 | 2024-06-26 2:22PM EDT | 257.50 | 0.25 | 0.20 | 0.40 | -0.07 | -21.87% | 2 | 29 | 30.71% |
| NXPI240628P00260000 | 2024-06-26 2:59PM EDT | 260.00 | 0.60 | 0.50 | 0.70 | +0.13 | +27.66% | 3 | 1,055 | 29.40% |
| NXPI240628P00262500 | 2024-06-25 3:32PM EDT | 262.50 | 0.84 | 1.00 | 1.15 | 0.00 | - | 1 | 13 | 27.54% |
| NXPI240628P00265000 | 2024-06-26 2:38PM EDT | 265.00 | 1.90 | 1.80 | 2.05 | +0.25 | +15.15% | 7 | 62 | 27.71% |
| NXPI240628P00267500 | 2024-06-26 2:23PM EDT | 267.50 | 2.90 | 3.00 | 3.30 | +0.33 | +12.84% | 9 | 28 | 27.71% |
| NXPI240628P00270000 | 2024-06-26 11:32AM EDT | 270.00 | 3.90 | 4.70 | 5.10 | +0.80 | +25.81% | 23 | 96 | 29.93% |
| NXPI240628P00272500 | 2024-06-25 2:42PM EDT | 272.50 | 4.40 | 6.40 | 7.20 | -0.72 | -14.06% | 1 | 34 | 33.01% |
| NXPI240628P00275000 | 2024-06-21 10:47AM EDT | 275.00 | 8.80 | 8.60 | 9.80 | 0.00 | - | 2 | 42 | 41.70% |
| NXPI240628P00277500 | 2024-06-25 10:33AM EDT | 277.50 | 8.37 | 10.50 | 12.60 | 0.00 | - | 1 | 29 | 53.10% |
| NXPI240628P00280000 | 2024-06-26 10:54AM EDT | 280.00 | 12.18 | 12.80 | 14.70 | +1.20 | +10.93% | 1 | 2 | 53.37% |
| NXPI240628P00285000 | 2024-06-12 11:06AM EDT | 285.00 | 7.80 | 16.80 | 20.00 | 0.00 | - | - | 1 | 70.92% |
| NXPI240628P00287500 | 2024-06-21 11:28AM EDT | 287.50 | 18.07 | 19.70 | 22.10 | 0.00 | - | 20 | 20 | 69.09% |
| NXPI240628P00300000 | 2024-06-26 9:30AM EDT | 300.00 | 30.90 | 32.40 | 34.70 | +0.47 | +1.54% | 1 | 2 | 97.56% |
| NXPI240628P00310000 | 2024-06-05 3:54PM EDT | 310.00 | 36.40 | 41.80 | 44.70 | 0.00 | - | - | 0 | 116.70% |
© 2024 Yahoo. Todos los derechos reservados.