U.S. markets open in 9 hours 23 minutes
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,944.00 0.00 (0.00%) F Nasdaq
18,751.50 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,111.20 +1.30 (+0.06%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,417.60 -20.90 (-0.86%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:260.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00260000 | 2024-05-17 3:18PM EDT | 2024-05-24 | 9.34 | 12.80 | 14.90 | 0.00 | - | 4 | 47 | 51.47% |
| NXPI240531C00260000 | 2024-05-17 11:04AM EDT | 2024-05-31 | 11.50 | 14.40 | 16.90 | 0.00 | - | 2 | 12 | 45.67% |
| NXPI240607C00260000 | 2024-05-13 10:19AM EDT | 2024-06-07 | 10.90 | 15.30 | 16.40 | 0.00 | - | 3 | 1 | 33.06% |
| NXPI240614C00260000 | 2024-05-15 10:38AM EDT | 2024-06-14 | 14.57 | 16.30 | 17.00 | 0.00 | - | 1 | 3 | 30.73% |
| NXPI240621C00260000 | 2024-05-20 1:50PM EDT | 2024-06-21 | 17.13 | 16.90 | 17.50 | +3.33 | +24.13% | 6 | 720 | 29.08% |
| NXPI240628C00260000 | 2024-05-13 2:20PM EDT | 2024-06-28 | 12.70 | 17.50 | 18.50 | 0.00 | - | 2 | 3 | 29.70% |
| NXPI240719C00260000 | 2024-05-20 1:29PM EDT | 2024-07-19 | 20.60 | 20.10 | 21.10 | +4.10 | +24.85% | 1 | 123 | 30.66% |
| NXPI240920C00260000 | 2024-05-15 10:52AM EDT | 2024-09-20 | 25.73 | 27.30 | 29.50 | 0.00 | - | 1 | 160 | 35.76% |
| NXPI241018C00260000 | 2024-05-14 2:44PM EDT | 2024-10-18 | 27.10 | 29.80 | 30.60 | 0.00 | - | 5 | 3,042 | 33.94% |
| NXPI241220C00260000 | 2024-05-14 11:17AM EDT | 2024-12-20 | 34.10 | 35.70 | 37.30 | 0.00 | - | 3 | 22 | 36.97% |
| NXPI250117C00260000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 27.00 | 37.80 | 38.60 | 0.00 | - | 1 | 462 | 36.30% |
| NXPI250620C00260000 | 2024-05-03 12:13PM EDT | 2025-06-20 | 41.00 | 47.40 | 48.90 | 0.00 | - | 2 | 79 | 37.91% |
| NXPI260116C00260000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 50.45 | 56.60 | 58.80 | 0.00 | - | 50 | 336 | 38.10% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00260000 | 2024-05-20 2:03PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.30 | -0.75 | -71.43% | 33 | 173 | 33.35% |
| NXPI240531P00260000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 1.89 | 0.75 | 0.85 | 0.00 | - | 6 | 9 | 26.69% |
| NXPI240607P00260000 | 2024-05-20 2:03PM EDT | 2024-06-07 | 1.65 | 1.40 | 1.60 | -1.05 | -38.89% | 2 | 8 | 26.00% |
| NXPI240614P00260000 | 2024-05-20 2:45PM EDT | 2024-06-14 | 2.65 | 1.60 | 2.60 | -0.35 | -11.67% | 2 | 36 | 26.99% |
| NXPI240621P00260000 | 2024-05-20 1:50PM EDT | 2024-06-21 | 3.18 | 3.10 | 3.20 | -2.12 | -40.00% | 22 | 411 | 26.27% |
| NXPI240628P00260000 | 2024-05-20 1:52PM EDT | 2024-06-28 | 3.93 | 3.80 | 4.10 | -2.07 | -34.50% | 2 | 31 | 26.93% |
| NXPI240719P00260000 | 2024-05-20 2:10PM EDT | 2024-07-19 | 6.00 | 5.60 | 5.80 | -1.66 | -21.67% | 3 | 82 | 26.24% |
| NXPI240920P00260000 | 2024-05-16 11:01AM EDT | 2024-09-20 | 12.30 | 11.20 | 11.60 | 0.00 | - | 2 | 177 | 28.46% |
| NXPI241018P00260000 | 2024-05-08 11:14AM EDT | 2024-10-18 | 20.80 | 12.70 | 13.40 | 0.00 | - | 2 | 60 | 28.44% |
| NXPI241220P00260000 | 2024-05-20 10:23AM EDT | 2024-12-20 | 18.60 | 17.40 | 18.00 | -1.00 | -5.10% | 3 | 200 | 29.75% |
| NXPI250117P00260000 | 2024-05-20 10:03AM EDT | 2025-01-17 | 19.80 | 18.70 | 19.30 | -1.30 | -6.16% | 1 | 269 | 29.53% |
| NXPI250620P00260000 | 2024-05-15 10:52AM EDT | 2025-06-20 | 27.30 | 24.80 | 26.00 | 0.00 | - | 2 | 21 | 29.30% |
| NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 2026-01-16 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 38.86% |
© 2024 Yahoo. Todos los derechos reservados.