Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.715,41 +1.492,75 (+2,40%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00215000 | 2024-04-30 10:46AM EDT | 215.00 | 44.60 | 60.40 | 64.10 | 0.00 | - | - | 0 | 77.54% |
| NXPI240531C00220000 | 2024-05-24 1:07PM EDT | 220.00 | 57.60 | 55.50 | 58.90 | +32.77 | +131.98% | 2 | 1 | 63.67% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 230.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240531C00235000 | 2024-05-24 2:53PM EDT | 235.00 | 42.41 | 40.50 | 44.20 | +25.91 | +157.03% | 13 | 6 | 59.67% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 240.00 | 20.62 | 35.50 | 39.20 | 0.00 | - | 7 | 3 | 53.13% |
| NXPI240531C00245000 | 2024-05-15 11:05AM EDT | 245.00 | 24.93 | 30.50 | 34.10 | 0.00 | - | 1 | 6 | 80.03% |
| NXPI240531C00247500 | 2024-05-14 12:03PM EDT | 247.50 | 21.75 | 28.00 | 31.70 | 0.00 | - | - | 1 | 76.59% |
| NXPI240531C00250000 | 2024-05-24 12:36PM EDT | 250.00 | 28.50 | 25.50 | 29.10 | +3.60 | +14.46% | 20 | 16 | 70.63% |
| NXPI240531C00255000 | 2024-05-24 2:45PM EDT | 255.00 | 22.35 | 20.60 | 24.20 | +6.34 | +39.60% | 1 | 22 | 62.23% |
| NXPI240531C00257500 | 2024-05-22 3:11PM EDT | 257.50 | 20.09 | 18.20 | 21.80 | 0.00 | - | 1 | 1 | 58.41% |
| NXPI240531C00260000 | 2024-05-22 12:30PM EDT | 260.00 | 20.01 | 15.70 | 19.10 | 0.00 | - | 1 | 13 | 51.47% |
| NXPI240531C00262500 | 2024-05-17 12:11PM EDT | 262.50 | 9.35 | 13.80 | 16.20 | 0.00 | - | 2 | 15 | 42.55% |
| NXPI240531C00265000 | 2024-05-24 3:57PM EDT | 265.00 | 12.71 | 11.90 | 13.20 | -2.76 | -17.84% | 24 | 28 | 32.59% |
| NXPI240531C00267500 | 2024-05-22 9:57AM EDT | 267.50 | 12.80 | 9.30 | 11.20 | 0.00 | - | 1 | 3 | 32.75% |
| NXPI240531C00270000 | 2024-05-24 1:54PM EDT | 270.00 | 8.40 | 8.00 | 8.70 | +4.06 | +93.55% | 4 | 48 | 27.59% |
| NXPI240531C00272500 | 2024-05-23 3:57PM EDT | 272.50 | 4.13 | 6.10 | 6.70 | 0.00 | - | 23 | 52 | 25.89% |
| NXPI240531C00275000 | 2024-05-24 3:54PM EDT | 275.00 | 4.80 | 4.70 | 5.00 | +2.41 | +100.84% | 23 | 86 | 25.03% |
| NXPI240531C00277500 | 2024-05-24 3:20PM EDT | 277.50 | 3.20 | 3.30 | 3.60 | +0.90 | +39.13% | 14 | 425 | 24.56% |
| NXPI240531C00280000 | 2024-05-24 3:35PM EDT | 280.00 | 2.55 | 2.25 | 2.50 | +1.00 | +64.52% | 121 | 174 | 24.34% |
| NXPI240531C00282500 | 2024-05-24 1:57PM EDT | 282.50 | 1.65 | 1.45 | 1.70 | +0.20 | +13.79% | 17 | 20 | 24.46% |
| NXPI240531C00285000 | 2024-05-24 2:19PM EDT | 285.00 | 1.04 | 0.90 | 1.10 | -0.76 | -42.22% | 11 | 16 | 24.46% |
| NXPI240531C00290000 | 2024-05-24 3:43PM EDT | 290.00 | 0.40 | 0.35 | 0.50 | -0.13 | -24.53% | 4 | 141 | 25.88% |
| NXPI240531C00295000 | 2024-05-24 11:55AM EDT | 295.00 | 0.20 | 0.10 | 0.30 | -0.45 | -69.23% | 2 | 7 | 29.05% |
| NXPI240531C00300000 | 2024-05-24 11:11AM EDT | 300.00 | 0.21 | 0.05 | 0.60 | -0.09 | -30.00% | 3 | 7 | 40.87% |
| NXPI240531C00330000 | 2024-05-20 10:37AM EDT | 330.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 77.30% |
| NXPI240531C00350000 | 2024-05-22 9:53AM EDT | 350.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 96.39% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00185000 | 2024-05-20 9:38AM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 174.90% |
| NXPI240531P00195000 | 2024-05-14 12:14PM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 18 | 21 | 142.19% |
| NXPI240531P00200000 | 2024-05-15 11:24AM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 10 | 133.50% |
| NXPI240531P00205000 | 2024-05-20 2:13PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 17 | 79.69% |
| NXPI240531P00210000 | 2024-05-22 9:53AM EDT | 210.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 21 | 127.39% |
| NXPI240531P00215000 | 2024-05-23 1:09PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 67.97% |
| NXPI240531P00220000 | 2024-05-24 10:34AM EDT | 220.00 | 0.05 | 0.00 | 1.35 | -0.27 | -84.37% | 2 | 16 | 100.00% |
| NXPI240531P00225000 | 2024-05-24 2:16PM EDT | 225.00 | 0.05 | 0.00 | 0.60 | -0.20 | -80.00% | 20 | 15 | 79.10% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 230.00 | 2.36 | 0.05 | 1.35 | 0.00 | - | 9 | 11 | 84.62% |
| NXPI240531P00235000 | 2024-05-13 1:35PM EDT | 235.00 | 0.34 | 0.05 | 1.35 | 0.00 | - | 2 | 13 | 76.66% |
| NXPI240531P00240000 | 2024-05-13 10:52AM EDT | 240.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 50 | 30 | 69.87% |
| NXPI240531P00242500 | 2024-05-24 2:37PM EDT | 242.50 | 0.47 | 0.05 | 0.60 | +0.25 | +113.64% | 22 | 45 | 55.27% |
| NXPI240531P00245000 | 2024-05-24 3:29PM EDT | 245.00 | 0.15 | 0.05 | 0.60 | -0.29 | -65.91% | 3 | 25 | 51.76% |
| NXPI240531P00247500 | 2024-05-24 2:37PM EDT | 247.50 | 0.49 | 0.05 | 0.60 | -0.52 | -51.49% | 22 | 46 | 54.93% |
| NXPI240531P00250000 | 2024-05-22 9:41AM EDT | 250.00 | 1.02 | 0.05 | 1.10 | 0.00 | - | 10 | 42 | 50.59% |
| NXPI240531P00255000 | 2024-05-24 2:51PM EDT | 255.00 | 0.17 | 0.05 | 0.35 | -0.13 | -43.33% | 10 | 23 | 38.28% |
| NXPI240531P00260000 | 2024-05-24 2:51PM EDT | 260.00 | 0.23 | 0.10 | 1.55 | -0.72 | -75.79% | 11 | 9 | 47.50% |
| NXPI240531P00262500 | 2024-05-24 3:30PM EDT | 262.50 | 0.25 | 0.20 | 0.40 | -1.15 | -82.14% | 3 | 32 | 28.32% |
| NXPI240531P00265000 | 2024-05-24 2:09PM EDT | 265.00 | 0.47 | 0.35 | 0.55 | -1.63 | -77.62% | 9 | 21 | 26.76% |
| NXPI240531P00267500 | 2024-05-23 3:04PM EDT | 267.50 | 2.85 | 0.60 | 0.80 | 0.00 | - | 52 | 28 | 25.59% |
| NXPI240531P00270000 | 2024-05-24 3:12PM EDT | 270.00 | 1.05 | 1.00 | 1.20 | -1.85 | -63.79% | 13 | 44 | 24.76% |
| NXPI240531P00272500 | 2024-05-24 2:09PM EDT | 272.50 | 1.64 | 1.55 | 1.80 | -2.36 | -59.00% | 9 | 20 | 24.20% |
| NXPI240531P00275000 | 2024-05-24 3:54PM EDT | 275.00 | 2.63 | 2.40 | 2.65 | -2.67 | -50.38% | 1,235 | 15 | 23.82% |
| NXPI240531P00277500 | 2024-05-24 2:53PM EDT | 277.50 | 3.60 | 3.50 | 3.80 | -5.00 | -58.14% | 7 | 113 | 23.71% |
| NXPI240531P00280000 | 2024-05-24 12:37PM EDT | 280.00 | 4.50 | 4.90 | 5.30 | -4.70 | -51.09% | 10 | 12 | 24.13% |
© 2024 Yahoo. Todos los derechos reservados.