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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00085000 | 2024-03-19 3:58PM EDT | 85.00 | 151.40 | 133.60 | 136.00 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00100000 | 2024-03-19 3:58PM EDT | 100.00 | 136.40 | 117.90 | 121.30 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00120000 | 2024-06-12 3:35PM EDT | 120.00 | 160.50 | 146.80 | 150.30 | 0.00 | - | 2 | 0 | 339.26% |
| NXPI240621C00145000 | 2024-06-12 3:49PM EDT | 145.00 | 135.30 | 122.00 | 125.40 | 0.00 | - | 5 | 0 | 271.83% |
| NXPI240621C00150000 | 2024-06-12 3:49PM EDT | 150.00 | 130.40 | 116.70 | 120.40 | 0.00 | - | 3 | 0 | 258.89% |
| NXPI240621C00155000 | 2024-06-12 3:50PM EDT | 155.00 | 125.50 | 112.20 | 115.40 | 0.00 | - | 2 | 1 | 246.39% |
| NXPI240621C00160000 | 2024-06-12 2:11PM EDT | 160.00 | 123.61 | 106.70 | 110.40 | 0.00 | - | 2 | 1 | 234.28% |
| NXPI240621C00165000 | 2024-06-12 3:42PM EDT | 165.00 | 114.64 | 102.30 | 105.40 | 0.00 | - | 210 | 2 | 50.00% |
| NXPI240621C00170000 | 2024-06-12 2:20PM EDT | 170.00 | 113.40 | 96.80 | 100.40 | 0.00 | - | 75 | 16 | 210.99% |
| NXPI240621C00175000 | 2024-06-12 3:49PM EDT | 175.00 | 103.70 | 92.50 | 95.40 | 0.00 | - | 700 | 0 | 128.32% |
| NXPI240621C00180000 | 2024-06-12 3:42PM EDT | 180.00 | 101.90 | 87.00 | 90.40 | 0.00 | - | 210 | 0 | 188.87% |
| NXPI240621C00185000 | 2024-06-12 3:42PM EDT | 185.00 | 96.90 | 81.80 | 85.40 | 0.00 | - | 210 | 0 | 178.17% |
| NXPI240621C00190000 | 2024-06-12 3:42PM EDT | 190.00 | 91.80 | 76.90 | 80.40 | 0.00 | - | 212 | 2 | 167.72% |
| NXPI240621C00195000 | 2024-06-12 3:49PM EDT | 195.00 | 86.70 | 72.00 | 75.40 | 0.00 | - | 400 | 0 | 157.47% |
| NXPI240621C00200000 | 2024-06-12 3:49PM EDT | 200.00 | 81.70 | 66.80 | 70.50 | 0.00 | - | 900 | 7 | 149.61% |
| NXPI240621C00210000 | 2024-06-12 3:49PM EDT | 210.00 | 71.80 | 57.00 | 60.50 | 0.00 | - | 1,070 | 0 | 129.74% |
| NXPI240621C00220000 | 2024-06-12 3:49PM EDT | 220.00 | 61.69 | 47.00 | 50.50 | 0.00 | - | 3,860 | 54 | 110.43% |
| NXPI240621C00230000 | 2024-06-12 3:49PM EDT | 230.00 | 51.80 | 37.70 | 40.60 | 0.00 | - | 2,840 | 8 | 62.31% |
| NXPI240621C00235000 | 2024-06-06 3:11PM EDT | 235.00 | 38.47 | 32.00 | 35.60 | 0.00 | - | 1 | 0 | 83.45% |
| NXPI240621C00240000 | 2024-06-14 9:36AM EDT | 240.00 | 30.75 | 27.00 | 30.60 | -7.95 | -20.54% | 2 | 15 | 73.90% |
| NXPI240621C00245000 | 2024-05-31 1:24PM EDT | 245.00 | 23.80 | 22.00 | 25.70 | 0.00 | - | 1 | 0 | 65.48% |
| NXPI240621C00247500 | 2024-05-31 1:19PM EDT | 247.50 | 20.60 | 19.50 | 23.20 | 0.00 | - | 2 | 0 | 60.57% |
| NXPI240621C00250000 | 2024-06-12 3:49PM EDT | 250.00 | 28.90 | 18.20 | 20.30 | 0.00 | - | 3,139 | 35 | 51.10% |
| NXPI240621C00255000 | 2024-06-06 3:11PM EDT | 255.00 | 19.35 | 13.90 | 16.30 | 0.00 | - | 3 | 1 | 51.18% |
| NXPI240621C00257500 | 2024-06-03 3:59PM EDT | 257.50 | 14.90 | 11.70 | 13.00 | 0.00 | - | 1 | 0 | 38.40% |
| NXPI240621C00260000 | 2024-06-12 3:49PM EDT | 260.00 | 19.70 | 9.60 | 10.80 | 0.00 | - | 1,727 | 4 | 35.77% |
| NXPI240621C00262500 | 2024-06-14 10:49AM EDT | 262.50 | 7.30 | 7.90 | 8.50 | -2.40 | -24.74% | 15 | 0 | 31.69% |
| NXPI240621C00265000 | 2024-06-14 12:03PM EDT | 265.00 | 7.10 | 6.30 | 6.70 | -11.27 | -61.35% | 3 | 33 | 30.63% |
| NXPI240621C00267500 | 2024-06-14 3:30PM EDT | 267.50 | 5.10 | 4.80 | 5.10 | -6.57 | -56.30% | 41 | 56 | 29.64% |
| NXPI240621C00270000 | 2024-06-14 3:59PM EDT | 270.00 | 3.70 | 3.50 | 3.70 | -3.93 | -51.51% | 81 | 901 | 28.55% |
| NXPI240621C00272500 | 2024-06-14 3:54PM EDT | 272.50 | 2.34 | 2.45 | 2.70 | -3.66 | -61.00% | 54 | 51 | 28.61% |
| NXPI240621C00275000 | 2024-06-14 3:46PM EDT | 275.00 | 1.72 | 1.65 | 1.90 | -3.18 | -64.90% | 51 | 443 | 28.57% |
| NXPI240621C00277500 | 2024-06-14 3:51PM EDT | 277.50 | 1.20 | 1.10 | 1.30 | -2.25 | -65.22% | 38 | 56 | 28.59% |
| NXPI240621C00280000 | 2024-06-14 3:46PM EDT | 280.00 | 0.75 | 0.70 | 0.90 | -2.00 | -72.73% | 84 | 994 | 29.03% |
| NXPI240621C00282500 | 2024-06-14 2:59PM EDT | 282.50 | 0.65 | 0.40 | 0.70 | -1.15 | -63.89% | 20 | 157 | 30.62% |
| NXPI240621C00285000 | 2024-06-14 3:46PM EDT | 285.00 | 0.42 | 0.25 | 0.45 | -0.85 | -66.93% | 21 | 25 | 30.57% |
| NXPI240621C00287500 | 2024-06-14 1:29PM EDT | 287.50 | 0.35 | 0.15 | 0.40 | -0.67 | -65.69% | 8 | 37 | 32.98% |
| NXPI240621C00290000 | 2024-06-14 3:50PM EDT | 290.00 | 0.30 | 0.10 | 0.30 | -1.26 | -80.77% | 6 | 228 | 34.01% |
| NXPI240621C00292500 | 2024-06-14 2:41PM EDT | 292.50 | 0.25 | 0.10 | 0.30 | -0.25 | -50.00% | 10 | 29 | 37.01% |
| NXPI240621C00295000 | 2024-06-12 3:25PM EDT | 295.00 | 0.95 | 0.10 | 1.50 | 0.00 | - | 3 | 26 | 59.38% |
| NXPI240621C00297500 | 2024-06-14 3:34PM EDT | 297.50 | 0.13 | 0.00 | 1.45 | -0.10 | -43.48% | 5 | 56 | 51.81% |
| NXPI240621C00300000 | 2024-06-12 3:23PM EDT | 300.00 | 0.54 | 0.05 | 1.45 | 0.00 | - | 14 | 375 | 55.42% |
| NXPI240621C00305000 | 2024-05-24 11:19AM EDT | 305.00 | 1.25 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 61.11% |
| NXPI240621C00310000 | 2024-06-14 2:23PM EDT | 310.00 | 0.20 | 0.00 | 0.35 | -0.07 | -25.93% | 1 | 112 | 51.47% |
| NXPI240621C00315000 | 2024-05-31 12:10PM EDT | 315.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 61 | 88 | 71.63% |
| NXPI240621C00320000 | 2024-06-14 10:00AM EDT | 320.00 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 7 | 101 | 77.10% |
| NXPI240621C00330000 | 2024-05-29 2:16PM EDT | 330.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 4 | 8 | 87.55% |
| NXPI240621C00340000 | 2024-06-13 1:21PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 197 | 62.11% |
| NXPI240621C00345000 | 2024-06-13 11:37AM EDT | 345.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 102.20% |
| NXPI240621C00350000 | 2024-06-13 11:36AM EDT | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 49 | 77 | 77.54% |
| NXPI240621C00360000 | 2024-06-13 11:35AM EDT | 360.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 59 | 87.50% |
| NXPI240621C00370000 | 2024-05-30 3:11PM EDT | 370.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 12 | 21 | 97.27% |
| NXPI240621C00380000 | 2024-06-05 10:33AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 158 | 87.50% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-11-10 1:13PM EDT | 85.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 448.44% |
| NXPI240621P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 14 | 26 | 425.88% |
| NXPI240621P00095000 | 2024-04-29 12:30PM EDT | 95.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 4 | 18 | 404.69% |
| NXPI240621P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 16 | 357.32% |
| NXPI240621P00110000 | 2024-02-23 1:27PM EDT | 110.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 40 | 315.23% |
| NXPI240621P00115000 | 2024-01-04 10:36AM EDT | 115.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 9 | 275.39% |
| NXPI240621P00120000 | 2024-02-23 3:57PM EDT | 120.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 1 | 506 | 298.05% |
| NXPI240621P00125000 | 2024-02-05 4:44PM EDT | 125.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 49 | 286.04% |
| NXPI240621P00130000 | 2023-10-30 9:30AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| NXPI240621P00135000 | 2023-12-13 12:53PM EDT | 135.00 | 0.93 | 0.40 | 1.45 | 0.00 | - | 1 | 79 | 271.29% |
| NXPI240621P00140000 | 2024-01-25 12:53PM EDT | 140.00 | 0.76 | 0.05 | 1.60 | 0.00 | - | 10 | 174 | 253.32% |
| NXPI240621P00145000 | 2024-05-29 3:39PM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 125 | 233.11% |
| NXPI240621P00150000 | 2024-05-31 12:14PM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 169 | 221.78% |
| NXPI240621P00155000 | 2024-05-30 10:08AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 174 | 149.22% |
| NXPI240621P00160000 | 2024-05-30 10:40AM EDT | 160.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 203 | 190.23% |
| NXPI240621P00165000 | 2024-05-29 9:30AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 297 | 189.65% |
| NXPI240621P00170000 | 2024-06-03 9:42AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 434 | 117.19% |
| NXPI240621P00175000 | 2024-06-06 11:09AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 524 | 110.94% |
| NXPI240621P00180000 | 2024-06-14 10:45AM EDT | 180.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 942 | 103.91% |
| NXPI240621P00185000 | 2024-05-20 11:26AM EDT | 185.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 189 | 150.64% |
| NXPI240621P00190000 | 2024-06-13 4:00PM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 250 | 141.41% |
| NXPI240621P00195000 | 2024-06-11 9:34AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 238 | 132.42% |
| NXPI240621P00200000 | 2024-06-14 1:02PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 389 | 96.88% |
| NXPI240621P00210000 | 2024-06-14 1:37PM EDT | 210.00 | 0.05 | 0.05 | 0.20 | -0.23 | -82.14% | 4 | 734 | 80.66% |
| NXPI240621P00220000 | 2024-06-13 1:59PM EDT | 220.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1 | 376 | 67.19% |
| NXPI240621P00225000 | 2024-06-06 9:30AM EDT | 225.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 65.04% |
| NXPI240621P00230000 | 2024-06-04 1:34PM EDT | 230.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 186 | 74.41% |
| NXPI240621P00235000 | 2024-05-20 10:13AM EDT | 235.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | - | 2 | 54.20% |
| NXPI240621P00240000 | 2024-06-14 11:06AM EDT | 240.00 | 0.12 | 0.10 | 0.20 | -0.18 | -60.00% | 4 | 315 | 44.43% |
| NXPI240621P00245000 | 2024-06-14 2:44PM EDT | 245.00 | 0.23 | 0.10 | 0.80 | -0.02 | -8.00% | 4 | 5 | 51.03% |
| NXPI240621P00247500 | 2024-06-14 10:30AM EDT | 247.50 | 0.35 | 0.10 | 1.55 | +0.03 | +9.38% | 1 | 16 | 57.06% |
| NXPI240621P00250000 | 2024-06-13 10:22AM EDT | 250.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 3 | 364 | 35.67% |
| NXPI240621P00252500 | 2024-06-14 3:13PM EDT | 252.50 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 8 | 37 | 33.64% |
| NXPI240621P00255000 | 2024-06-14 3:40PM EDT | 255.00 | 0.55 | 0.50 | 0.65 | +0.18 | +48.65% | 16 | 20 | 31.86% |
| NXPI240621P00257500 | 2024-06-14 3:45PM EDT | 257.50 | 0.83 | 0.70 | 0.90 | +0.48 | +137.14% | 20 | 10 | 30.63% |
| NXPI240621P00260000 | 2024-06-14 3:40PM EDT | 260.00 | 1.15 | 1.10 | 1.25 | +0.45 | +64.29% | 18 | 533 | 29.46% |
| NXPI240621P00262500 | 2024-06-14 2:10PM EDT | 262.50 | 1.60 | 1.55 | 1.75 | +0.68 | +73.91% | 9 | 54 | 28.48% |
| NXPI240621P00265000 | 2024-06-14 12:26PM EDT | 265.00 | 2.15 | 2.20 | 2.40 | +0.75 | +53.57% | 32 | 523 | 27.37% |
| NXPI240621P00267500 | 2024-06-14 3:44PM EDT | 267.50 | 3.33 | 3.10 | 3.40 | +1.33 | +66.50% | 3 | 41 | 27.27% |
| NXPI240621P00270000 | 2024-06-14 1:58PM EDT | 270.00 | 4.35 | 4.30 | 4.60 | +2.31 | +113.24% | 26 | 225 | 26.87% |
| NXPI240621P00272500 | 2024-06-14 9:36AM EDT | 272.50 | 4.90 | 5.70 | 6.10 | +2.01 | +69.55% | 1 | 51 | 26.84% |
| NXPI240621P00275000 | 2024-06-14 2:57PM EDT | 275.00 | 7.10 | 7.40 | 7.90 | +3.30 | +86.84% | 6 | 37 | 27.39% |
| NXPI240621P00277500 | 2024-06-13 10:02AM EDT | 277.50 | 10.65 | 9.30 | 10.20 | +4.95 | +86.84% | 28 | 33 | 30.82% |
| NXPI240621P00280000 | 2024-06-13 10:25AM EDT | 280.00 | 8.72 | 11.30 | 12.40 | 0.00 | - | 4 | 41 | 32.67% |
| NXPI240621P00282500 | 2024-06-05 12:38PM EDT | 282.50 | 12.00 | 12.80 | 15.10 | 0.00 | - | 2 | 31 | 39.01% |
| NXPI240621P00285000 | 2024-05-31 12:16PM EDT | 285.00 | 22.00 | 15.40 | 18.50 | 0.00 | - | 2 | 6 | 51.98% |
| NXPI240621P00287500 | 2024-06-14 2:44PM EDT | 287.50 | 18.60 | 17.60 | 21.00 | +5.90 | +46.46% | 15 | 3 | 56.40% |
| NXPI240621P00290000 | 2024-05-17 2:10PM EDT | 290.00 | 24.50 | 19.90 | 23.40 | 0.00 | - | 1 | 2 | 59.69% |
| NXPI240621P00295000 | 2024-05-23 11:44AM EDT | 295.00 | 21.50 | 24.80 | 28.50 | 0.00 | - | - | 3 | 68.85% |
| NXPI240621P00300000 | 2024-05-22 1:06PM EDT | 300.00 | 21.50 | 29.80 | 33.50 | 0.00 | - | 6 | 0 | 50.54% |
| NXPI240621P00310000 | 2024-05-29 9:54AM EDT | 310.00 | 33.50 | 39.80 | 43.30 | 0.00 | - | 3 | 0 | 59.38% |
© 2024 Yahoo. Todos los derechos reservados.