Mercados españoles cerrados
S&P 500
5.177,83 -9,87 (-0,19%) Nasdaq
16.265,61 -66,95 (-0,41%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
83,34 +0,18 (+0,22%) Bitcoin EUR
58.129,88 -955,08 (-1,62%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:25PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00200000 | 2024-05-03 9:40AM EDT | 200.00 | 60.50 | 57.00 | 59.40 | 0.00 | - | 20 | 26 | 95.70% |
| NXPI240517C00205000 | 2024-04-24 2:22PM EDT | 205.00 | 30.20 | 51.60 | 54.50 | 0.00 | - | - | 1 | 84.47% |
| NXPI240517C00210000 | 2024-05-06 2:11PM EDT | 210.00 | 49.90 | 47.10 | 49.10 | 0.00 | - | 1 | 59 | 78.22% |
| NXPI240517C00215000 | 2024-04-22 1:45PM EDT | 215.00 | 11.78 | 41.60 | 44.40 | 0.00 | - | - | 2 | 68.70% |
| NXPI240517C00217500 | 2024-04-24 3:49PM EDT | 217.50 | 20.80 | 39.10 | 41.90 | 0.00 | - | - | 3 | 65.14% |
| NXPI240517C00220000 | 2024-04-25 1:39PM EDT | 220.00 | 21.00 | 37.50 | 38.90 | 0.00 | - | 6 | 104 | 65.43% |
| NXPI240517C00222500 | 2024-04-25 1:39PM EDT | 222.50 | 19.10 | 34.00 | 37.10 | 0.00 | - | - | 10 | 58.98% |
| NXPI240517C00225000 | 2024-04-26 11:17AM EDT | 225.00 | 21.00 | 31.60 | 34.50 | 0.00 | - | 1 | 11 | 55.40% |
| NXPI240517C00227500 | 2024-05-06 2:52PM EDT | 227.50 | 33.28 | 29.10 | 31.80 | 0.00 | - | 1 | 2 | 68.75% |
| NXPI240517C00230000 | 2024-05-07 11:00AM EDT | 230.00 | 32.21 | 27.60 | 29.30 | 0.00 | - | 2 | 147 | 54.22% |
| NXPI240517C00232500 | 2024-04-29 9:44AM EDT | 232.50 | 16.00 | 24.30 | 26.90 | 0.00 | - | 9 | 39 | 61.16% |
| NXPI240517C00235000 | 2024-05-03 3:35PM EDT | 235.00 | 24.15 | 22.70 | 24.80 | 0.00 | - | 2 | 16 | 60.60% |
| NXPI240517C00237500 | 2024-05-01 3:12PM EDT | 237.50 | 20.35 | 20.60 | 21.60 | 0.00 | - | 26 | 62 | 49.46% |
| NXPI240517C00240000 | 2024-05-06 1:05PM EDT | 240.00 | 18.90 | 17.90 | 19.10 | 0.00 | - | 10 | 81 | 45.14% |
| NXPI240517C00242500 | 2024-05-01 3:46PM EDT | 242.50 | 13.40 | 15.70 | 16.80 | 0.00 | - | 3 | 44 | 42.51% |
| NXPI240517C00245000 | 2024-05-03 10:28AM EDT | 245.00 | 16.63 | 13.80 | 14.70 | 0.00 | - | 4 | 276 | 41.13% |
| NXPI240517C00250000 | 2024-05-08 10:57AM EDT | 250.00 | 10.24 | 9.70 | 10.30 | -1.76 | -14.67% | 4 | 355 | 35.30% |
| NXPI240517C00255000 | 2024-05-08 11:57AM EDT | 255.00 | 5.80 | 6.50 | 6.70 | -1.60 | -21.62% | 29 | 83 | 32.19% |
| NXPI240517C00260000 | 2024-05-08 11:01AM EDT | 260.00 | 4.07 | 3.60 | 4.00 | -0.63 | -13.40% | 5 | 553 | 30.55% |
| NXPI240517C00262500 | 2024-05-08 11:27AM EDT | 262.50 | 2.60 | 2.70 | 3.00 | -1.70 | -39.53% | 2 | 15 | 30.14% |
| NXPI240517C00265000 | 2024-05-08 12:18PM EDT | 265.00 | 1.80 | 2.00 | 2.20 | -1.62 | -47.37% | 4 | 55 | 29.83% |
| NXPI240517C00267500 | 2024-05-07 2:54PM EDT | 267.50 | 2.05 | 1.40 | 1.60 | 0.00 | - | 3 | 17 | 29.81% |
| NXPI240517C00270000 | 2024-05-08 12:23PM EDT | 270.00 | 0.90 | 1.05 | 1.15 | -0.55 | -37.93% | 161 | 1,051 | 29.88% |
| NXPI240517C00272500 | 2024-05-06 11:08AM EDT | 272.50 | 0.95 | 0.70 | 0.85 | 0.00 | - | 3 | 9 | 30.40% |
| NXPI240517C00275000 | 2024-05-08 11:39AM EDT | 275.00 | 0.52 | 0.50 | 0.60 | -0.28 | -35.00% | 10 | 180 | 30.59% |
| NXPI240517C00280000 | 2024-05-08 11:57AM EDT | 280.00 | 0.25 | 0.25 | 0.35 | -0.22 | -46.81% | 1 | 154 | 32.28% |
| NXPI240517C00285000 | 2024-05-03 11:30AM EDT | 285.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 1 | 104 | 41.28% |
| NXPI240517C00290000 | 2024-05-06 12:11PM EDT | 290.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 223 | 46.56% |
| NXPI240517C00295000 | 2024-04-30 10:04AM EDT | 295.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | - | 1 | 50.64% |
| NXPI240517C00300000 | 2024-05-06 1:04PM EDT | 300.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 5 | 115 | 54.30% |
| NXPI240517C00310000 | 2024-04-29 3:47PM EDT | 310.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 56.30% |
| NXPI240517C00320000 | 2024-05-08 11:05AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 4 | 52.73% |
| NXPI240517C00330000 | 2024-03-07 11:51AM EDT | 330.00 | 2.01 | 0.05 | 0.75 | 0.00 | - | - | 1 | 78.42% |
| NXPI240517C00350000 | 2024-04-10 10:43AM EDT | 350.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 85.55% |
| NXPI240517C00380000 | 2024-04-10 11:18AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 82.03% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00165000 | 2024-04-29 3:52PM EDT | 165.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 21 | 22 | 123.83% |
| NXPI240517P00170000 | 2024-04-29 3:38PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 76 | 89.84% |
| NXPI240517P00180000 | 2024-04-29 3:58PM EDT | 180.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 91.60% |
| NXPI240517P00190000 | 2024-05-07 10:30AM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 392 | 81.45% |
| NXPI240517P00195000 | 2024-04-29 12:04PM EDT | 195.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 83.11% |
| NXPI240517P00197500 | 2024-04-25 9:37AM EDT | 197.50 | 0.59 | 0.00 | 0.50 | 0.00 | - | - | 4 | 79.79% |
| NXPI240517P00200000 | 2024-05-02 12:30PM EDT | 200.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 50 | 91.31% |
| NXPI240517P00202500 | 2024-04-24 10:28AM EDT | 202.50 | 0.82 | 0.05 | 0.50 | 0.00 | - | - | 0 | 74.41% |
| NXPI240517P00205000 | 2024-05-03 9:30AM EDT | 205.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 71.14% |
| NXPI240517P00207500 | 2024-04-29 11:46AM EDT | 207.50 | 0.50 | 0.05 | 0.45 | 0.00 | - | - | 1 | 66.80% |
| NXPI240517P00210000 | 2024-05-07 9:30AM EDT | 210.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 210 | 64.65% |
| NXPI240517P00212500 | 2024-05-06 10:54AM EDT | 212.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 61.43% |
| NXPI240517P00215000 | 2024-05-01 2:37PM EDT | 215.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 11 | 80 | 58.30% |
| NXPI240517P00217500 | 2024-05-06 1:04PM EDT | 217.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 16 | 123 | 49.90% |
| NXPI240517P00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 141 | 51.95% |
| NXPI240517P00222500 | 2024-04-30 3:10PM EDT | 222.50 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 54.83% |
| NXPI240517P00225000 | 2024-05-06 11:16AM EDT | 225.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 2 | 243 | 52.49% |
| NXPI240517P00227500 | 2024-05-08 9:37AM EDT | 227.50 | 0.15 | 0.05 | 0.55 | -2.40 | -94.12% | 3 | 22 | 49.02% |
| NXPI240517P00230000 | 2024-05-08 11:07AM EDT | 230.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 170 | 37.16% |
| NXPI240517P00232500 | 2024-05-03 1:22PM EDT | 232.50 | 0.46 | 0.05 | 0.75 | 0.00 | - | 5 | 54 | 45.41% |
| NXPI240517P00235000 | 2024-05-06 11:16AM EDT | 235.00 | 0.39 | 0.20 | 0.35 | 0.00 | - | 4 | 87 | 34.86% |
| NXPI240517P00237500 | 2024-05-03 2:22PM EDT | 237.50 | 0.35 | 0.25 | 0.45 | -0.20 | -36.36% | 2 | 28 | 33.45% |
| NXPI240517P00240000 | 2024-05-06 3:35PM EDT | 240.00 | 0.51 | 0.35 | 0.50 | 0.00 | - | 2 | 279 | 30.86% |
| NXPI240517P00242500 | 2024-05-08 10:35AM EDT | 242.50 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 3 | 142 | 30.01% |
| NXPI240517P00245000 | 2024-05-08 11:51AM EDT | 245.00 | 0.93 | 0.80 | 0.95 | -0.04 | -4.12% | 4 | 183 | 28.92% |
| NXPI240517P00250000 | 2024-05-08 11:57AM EDT | 250.00 | 1.95 | 1.65 | 1.85 | +0.25 | +14.71% | 362 | 452 | 27.61% |
| NXPI240517P00255000 | 2024-05-08 11:57AM EDT | 255.00 | 3.60 | 3.10 | 3.40 | +1.20 | +50.00% | 6 | 196 | 26.47% |
| NXPI240517P00260000 | 2024-05-08 12:18PM EDT | 260.00 | 6.10 | 5.40 | 5.90 | +1.20 | +24.49% | 12 | 134 | 26.06% |
| NXPI240517P00265000 | 2024-05-06 11:51AM EDT | 265.00 | 9.00 | 8.80 | 9.30 | 0.00 | - | 7 | 8 | 25.94% |
| NXPI240517P00270000 | 2024-05-08 9:42AM EDT | 270.00 | 14.00 | 12.20 | 13.40 | +4.10 | +41.41% | 2 | 13 | 25.95% |
| NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 280.00 | 32.70 | 36.70 | 38.30 | 0.00 | - | 6 | 6 | 138.65% |
| NXPI240517P00330000 | 2024-04-19 9:32AM EDT | 330.00 | 111.60 | 71.00 | 74.10 | 0.00 | - | 1 | 0 | 100.78% |
© 2024 Yahoo. Todos los derechos reservados.