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:
Golpe:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00280000 | 2024-05-20 2:51PM EDT | 2024-05-24 | 1.10 | 1.20 | 1.35 | +0.44 | +66.67% | 32 | 196 | 28.74% |
| NXPI240531C00280000 | 2024-05-20 3:20PM EDT | 2024-05-31 | 2.42 | 2.35 | 2.55 | +0.36 | +18.09% | 15 | 153 | 25.66% |
| NXPI240607C00280000 | 2024-05-20 12:54PM EDT | 2024-06-07 | 4.05 | 3.60 | 5.10 | +2.10 | +107.69% | 1 | 25 | 31.37% |
| NXPI240614C00280000 | 2024-05-16 11:12AM EDT | 2024-06-14 | 5.10 | 4.70 | 5.10 | 0.00 | - | 3 | 4 | 26.82% |
| NXPI240621C00280000 | 2024-05-20 12:06PM EDT | 2024-06-21 | 5.56 | 5.60 | 5.90 | +1.56 | +39.00% | 11 | 1,028 | 26.33% |
| NXPI240628C00280000 | 2024-05-16 3:09PM EDT | 2024-06-28 | 6.11 | 6.30 | 6.70 | 0.00 | - | - | 1 | 26.20% |
| NXPI240719C00280000 | 2024-05-20 2:47PM EDT | 2024-07-19 | 8.80 | 9.20 | 9.50 | +1.80 | +25.71% | 15 | 1,194 | 27.59% |
| NXPI240920C00280000 | 2024-05-20 1:14PM EDT | 2024-09-20 | 17.80 | 16.90 | 17.40 | +3.48 | +24.30% | 2 | 209 | 31.82% |
| NXPI241018C00280000 | 2024-05-16 10:50AM EDT | 2024-10-18 | 18.50 | 19.40 | 19.80 | 0.00 | - | 1 | 11 | 32.15% |
| NXPI241220C00280000 | 2024-05-14 1:43PM EDT | 2024-12-20 | 23.70 | 25.60 | 26.40 | 0.00 | - | 4 | 229 | 34.91% |
| NXPI250117C00280000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 24.00 | 27.30 | 28.20 | 0.00 | - | 1 | 250 | 34.86% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 38.40 | 37.50 | 38.80 | +21.30 | +124.56% | 2 | 132 | 36.63% |
| NXPI260116C00280000 | 2024-05-20 12:12PM EDT | 2026-01-16 | 47.30 | 47.20 | 48.60 | +2.61 | +5.84% | 1 | 212 | 36.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00280000 | 2024-05-16 12:20PM EDT | 2024-05-24 | 9.06 | 7.30 | 7.90 | 0.00 | - | 28 | 28 | 29.91% |
| NXPI240531P00280000 | 2024-05-01 10:56AM EDT | 2024-05-31 | 31.00 | 8.20 | 8.80 | 0.00 | - | - | 1 | 24.65% |
| NXPI240607P00280000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 24.10 | 9.20 | 10.10 | 0.00 | - | - | 6 | 25.32% |
| NXPI240621P00280000 | 2024-05-20 2:28PM EDT | 2024-06-21 | 12.27 | 11.50 | 11.90 | -3.96 | -24.40% | 11 | 15 | 24.98% |
| NXPI240719P00280000 | 2024-05-20 1:21PM EDT | 2024-07-19 | 14.30 | 14.30 | 14.60 | -1.30 | -8.33% | 1 | 45 | 24.59% |
| NXPI240920P00280000 | 2024-05-20 3:53PM EDT | 2024-09-20 | 20.40 | 20.40 | 20.80 | -3.20 | -13.56% | 5 | 9 | 27.07% |
| NXPI241018P00280000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 22.20 | 22.20 | 22.50 | -1.80 | -7.50% | 5 | 7 | 26.87% |
| NXPI241220P00280000 | 2024-05-20 11:18AM EDT | 2024-12-20 | 27.65 | 26.60 | 27.30 | -2.75 | -9.05% | 69 | 94 | 28.33% |
| NXPI250117P00280000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 31.00 | 27.80 | 28.40 | 0.00 | - | 4 | 47 | 27.88% |
| NXPI250620P00280000 | 2024-05-16 10:13AM EDT | 2025-06-20 | 35.90 | 34.30 | 35.40 | 0.00 | - | 18 | 71 | 27.97% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.