Mercados españoles abiertos en 6 hrs 40 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 0,00 (0,00%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.013,13 -1.083,14 (-1,86%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00200000 | 2024-04-29 12:38PM EDT | 200.00 | 46.00 | 58.80 | 61.80 | 0.00 | - | - | 100 | 153.52% |
| NXPI240510C00207500 | 2024-05-03 2:45PM EDT | 207.50 | 51.35 | 50.80 | 54.40 | 0.00 | - | 2 | 2 | 230.08% |
| NXPI240510C00210000 | 2024-05-08 1:59PM EDT | 210.00 | 48.18 | 48.50 | 51.90 | +11.25 | +30.46% | 4 | 4 | 220.70% |
| NXPI240510C00212500 | 2024-04-22 3:35PM EDT | 212.50 | 12.10 | 45.70 | 49.40 | 0.00 | - | - | 1 | 211.33% |
| NXPI240510C00215000 | 2024-04-25 11:02AM EDT | 215.00 | 23.55 | 43.30 | 46.90 | 0.00 | - | 1 | 1 | 202.00% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 220.00 | 28.00 | 38.30 | 41.90 | 0.00 | - | 3 | 5 | 183.50% |
| NXPI240510C00222500 | 2024-05-03 2:45PM EDT | 222.50 | 35.98 | 36.10 | 39.40 | 0.00 | - | 13 | 13 | 87.50% |
| NXPI240510C00225000 | 2024-05-03 2:45PM EDT | 225.00 | 33.50 | 33.30 | 36.40 | -0.13 | -0.39% | 1 | 6 | 149.76% |
| NXPI240510C00227500 | 2024-04-24 9:56AM EDT | 227.50 | 13.80 | 30.80 | 34.40 | 0.00 | - | - | 1 | 155.81% |
| NXPI240510C00230000 | 2024-05-03 10:37AM EDT | 230.00 | 30.85 | 28.30 | 31.90 | 0.00 | - | 1 | 12 | 146.58% |
| NXPI240510C00232500 | 2024-05-03 2:45PM EDT | 232.50 | 26.12 | 25.80 | 29.30 | 0.00 | - | 2 | 2 | 134.77% |
| NXPI240510C00235000 | 2024-05-03 11:39AM EDT | 235.00 | 25.00 | 23.30 | 26.90 | 0.00 | - | 1 | 6 | 128.08% |
| NXPI240510C00237500 | 2024-05-03 9:59AM EDT | 237.50 | 23.85 | 20.90 | 24.40 | 0.00 | - | 3 | 3 | 118.80% |
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 240.00 | 12.20 | 19.50 | 21.80 | 0.00 | - | 1 | 84 | 74.66% |
| NXPI240510C00242500 | 2024-05-03 2:53PM EDT | 242.50 | 16.09 | 16.10 | 19.30 | 0.00 | - | 15 | 29 | 97.75% |
| NXPI240510C00245000 | 2024-05-07 9:30AM EDT | 245.00 | 16.35 | 14.50 | 17.00 | 0.00 | - | 1 | 26 | 62.79% |
| NXPI240510C00247500 | 2024-05-08 11:15AM EDT | 247.50 | 9.77 | 11.90 | 13.70 | -0.87 | -8.18% | 5 | 54 | 66.11% |
| NXPI240510C00250000 | 2024-05-08 3:41PM EDT | 250.00 | 9.48 | 10.10 | 11.20 | -0.77 | -7.51% | 21 | 87 | 57.03% |
| NXPI240510C00252500 | 2024-05-08 12:18PM EDT | 252.50 | 5.40 | 7.80 | 8.70 | -4.13 | -43.34% | 1 | 33 | 47.66% |
| NXPI240510C00255000 | 2024-05-08 2:00PM EDT | 255.00 | 4.30 | 4.40 | 7.50 | -2.69 | -38.48% | 107 | 40 | 58.03% |
| NXPI240510C00257500 | 2024-05-08 1:11PM EDT | 257.50 | 2.35 | 3.80 | 4.10 | -3.05 | -56.48% | 27 | 74 | 32.91% |
| NXPI240510C00260000 | 2024-05-08 2:37PM EDT | 260.00 | 1.45 | 2.30 | 2.50 | -1.35 | -48.21% | 120 | 186 | 31.15% |
| NXPI240510C00262500 | 2024-05-08 9:41AM EDT | 262.50 | 0.78 | 1.25 | 1.40 | -1.77 | -69.41% | 5 | 38 | 30.71% |
| NXPI240510C00265000 | 2024-05-08 3:48PM EDT | 265.00 | 0.55 | 0.60 | 0.70 | -0.35 | -38.89% | 15 | 865 | 30.45% |
| NXPI240510C00267500 | 2024-05-08 3:32PM EDT | 267.50 | 0.20 | 0.25 | 0.35 | -0.10 | -33.33% | 53 | 31 | 31.35% |
| NXPI240510C00270000 | 2024-05-07 11:24AM EDT | 270.00 | 0.46 | 0.10 | 0.20 | 0.00 | - | 12 | 286 | 33.59% |
| NXPI240510C00272500 | 2024-05-08 3:46PM EDT | 272.50 | 0.10 | 0.05 | 0.60 | -0.05 | -33.33% | 90 | 9 | 52.64% |
| NXPI240510C00275000 | 2024-05-08 12:29PM EDT | 275.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 90 | 40.33% |
| NXPI240510C00280000 | 2024-05-08 3:58PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 21 | 50.98% |
| NXPI240510C00285000 | 2024-05-03 12:47PM EDT | 285.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 50.39% |
| NXPI240510C00290000 | 2024-04-29 2:40PM EDT | 290.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 5 | 64.06% |
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 33 | 24 | 124.22% |
| NXPI240510C00305000 | 2024-04-29 3:58PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 38 | 82.42% |
| NXPI240510C00310000 | 2024-04-29 11:29AM EDT | 310.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 11 | 89.84% |
| NXPI240510C00315000 | 2024-04-18 12:03PM EDT | 315.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 96.88% |
| NXPI240510C00350000 | 2024-04-30 9:43AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 199.90% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00170000 | 2024-04-19 3:03PM EDT | 170.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 206.25% |
| NXPI240510P00185000 | 2024-04-22 11:26AM EDT | 185.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 167.97% |
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 156.25% |
| NXPI240510P00195000 | 2024-04-29 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 143.75% |
| NXPI240510P00197500 | 2024-04-29 3:29PM EDT | 197.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 149.22% |
| NXPI240510P00200000 | 2024-05-03 9:50AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 132.81% |
| NXPI240510P00202500 | 2024-04-23 11:14AM EDT | 202.50 | 1.65 | 0.00 | 0.10 | 0.00 | - | - | 2 | 136.72% |
| NXPI240510P00207500 | 2024-04-29 3:29PM EDT | 207.50 | 0.30 | 0.00 | 2.05 | 0.00 | - | - | 1 | 203.81% |
| NXPI240510P00210000 | 2024-05-08 10:24AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 21 | 110.16% |
| NXPI240510P00212500 | 2024-05-07 9:46AM EDT | 212.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 85 | 104.69% |
| NXPI240510P00215000 | 2024-05-07 10:33AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 99.22% |
| NXPI240510P00217500 | 2024-05-07 10:34AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 33 | 93.75% |
| NXPI240510P00220000 | 2024-05-07 11:08AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 88.28% |
| NXPI240510P00225000 | 2024-05-08 10:26AM EDT | 225.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 4 | 19 | 88.67% |
| NXPI240510P00227500 | 2024-04-29 3:59PM EDT | 227.50 | 2.00 | 0.00 | 1.35 | 0.00 | - | - | 13 | 122.56% |
| NXPI240510P00230000 | 2024-05-08 11:02AM EDT | 230.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 68 | 85.55% |
| NXPI240510P00232500 | 2024-05-07 1:40PM EDT | 232.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 67.19% |
| NXPI240510P00235000 | 2024-05-08 11:43AM EDT | 235.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 5 | 23 | 61.72% |
| NXPI240510P00237500 | 2024-05-07 10:40AM EDT | 237.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 55.86% |
| NXPI240510P00240000 | 2024-05-03 2:55PM EDT | 240.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 19 | 42 | 50.39% |
| NXPI240510P00242500 | 2024-05-07 10:42AM EDT | 242.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 11 | 35 | 53.52% |
| NXPI240510P00245000 | 2024-05-08 10:19AM EDT | 245.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 138 | 47.07% |
| NXPI240510P00247500 | 2024-05-08 3:22PM EDT | 247.50 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 10 | 119 | 42.97% |
| NXPI240510P00250000 | 2024-05-08 3:41PM EDT | 250.00 | 0.21 | 0.10 | 0.25 | -0.04 | -16.00% | 16 | 58 | 37.99% |
| NXPI240510P00252500 | 2024-05-08 3:17PM EDT | 252.50 | 0.56 | 0.25 | 0.35 | +0.04 | +7.69% | 4 | 49 | 33.59% |
| NXPI240510P00255000 | 2024-05-08 11:44AM EDT | 255.00 | 1.25 | 0.55 | 0.70 | +0.44 | +54.32% | 8 | 120 | 32.62% |
| NXPI240510P00257500 | 2024-05-08 1:01PM EDT | 257.50 | 2.15 | 1.05 | 1.30 | -0.02 | -0.92% | 25 | 65 | 31.62% |
| NXPI240510P00260000 | 2024-05-08 3:59PM EDT | 260.00 | 2.10 | 2.00 | 2.20 | -0.30 | -12.50% | 8 | 56 | 29.98% |
| NXPI240510P00262500 | 2024-05-08 3:54PM EDT | 262.50 | 3.80 | 3.20 | 3.70 | +0.60 | +18.75% | 3 | 67 | 30.86% |
| NXPI240510P00265000 | 2024-05-07 3:40PM EDT | 265.00 | 5.70 | 5.10 | 5.60 | 0.00 | - | 11 | 11 | 32.37% |
| NXPI240510P00270000 | 2024-05-03 12:17PM EDT | 270.00 | 10.35 | 9.20 | 11.90 | 0.00 | - | 2 | 1 | 73.10% |
| NXPI240510P00275000 | 2024-04-30 10:17AM EDT | 275.00 | 18.50 | 13.50 | 15.70 | 0.00 | - | - | 1 | 67.63% |
© 2024 Yahoo. Todos los derechos reservados.