Mercados españoles cerrados
S&P 500
5.190,58 +2,88 (+0,06%) Nasdaq
16.310,05 -22,51 (-0,14%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,71 +0,55 (+0,66%) Bitcoin EUR
57.965,79 -713,91 (-1,22%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:57PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00215000 | 2024-04-22 11:38AM EDT | 215.00 | 10.80 | 42.80 | 45.90 | 0.00 | - | - | 3 | 55.86% |
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 24.33 | 37.80 | 40.90 | 0.00 | - | 1 | 4 | 50.39% |
| NXPI240524C00225000 | 2024-04-30 1:00PM EDT | 225.00 | 28.30 | 32.90 | 35.80 | 0.00 | - | 4 | 3 | 43.41% |
| NXPI240524C00230000 | 2024-05-07 12:09PM EDT | 230.00 | 32.51 | 28.50 | 31.40 | 0.00 | - | 5 | 11 | 45.41% |
| NXPI240524C00235000 | 2024-04-29 2:16PM EDT | 235.00 | 18.00 | 24.30 | 26.30 | 0.00 | - | 1 | 1 | 38.48% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 240.00 | 16.60 | 19.50 | 21.50 | 0.00 | - | 2 | 9 | 34.30% |
| NXPI240524C00245000 | 2024-05-01 10:18AM EDT | 245.00 | 10.84 | 15.90 | 17.80 | 0.00 | - | 6 | 13 | 36.79% |
| NXPI240524C00250000 | 2024-05-07 9:46AM EDT | 250.00 | 13.46 | 12.10 | 13.80 | 0.00 | - | 1 | 9 | 34.77% |
| NXPI240524C00255000 | 2024-05-08 11:22AM EDT | 255.00 | 7.70 | 8.90 | 9.50 | -2.30 | -23.00% | 1 | 12 | 29.62% |
| NXPI240524C00260000 | 2024-05-08 11:50AM EDT | 260.00 | 5.30 | 6.00 | 6.40 | -2.48 | -31.88% | 2 | 43 | 28.11% |
| NXPI240524C00265000 | 2024-05-08 10:14AM EDT | 265.00 | 3.20 | 3.90 | 4.20 | -1.30 | -28.89% | 3 | 155 | 27.91% |
| NXPI240524C00270000 | 2024-05-07 3:06PM EDT | 270.00 | 3.02 | 2.40 | 2.65 | 0.00 | - | 2 | 214 | 27.99% |
| NXPI240524C00275000 | 2024-05-06 11:03AM EDT | 275.00 | 1.70 | 1.40 | 1.60 | 0.00 | - | 1 | 2 | 28.14% |
| NXPI240524C00280000 | 2024-05-06 10:13AM EDT | 280.00 | 1.15 | 0.80 | 0.95 | 0.00 | - | 153 | 157 | 28.53% |
| NXPI240524C00285000 | 2024-05-06 2:21PM EDT | 285.00 | 0.78 | 0.45 | 0.60 | 0.00 | - | 2 | 8 | 29.54% |
| NXPI240524C00290000 | 2024-05-06 2:27PM EDT | 290.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 35.55% |
| NXPI240524C00295000 | 2024-05-06 11:03AM EDT | 295.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 39.65% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00175000 | 2024-04-23 9:38AM EDT | 175.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 2 | 87.01% |
| NXPI240524P00185000 | 2024-04-19 2:51PM EDT | 185.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NXPI240524P00195000 | 2024-04-16 11:55AM EDT | 195.00 | 1.44 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.31% |
| NXPI240524P00200000 | 2024-05-06 11:03AM EDT | 200.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 64.99% |
| NXPI240524P00205000 | 2024-04-23 9:38AM EDT | 205.00 | 3.86 | 0.00 | 0.55 | 0.00 | - | - | 2 | 56.74% |
| NXPI240524P00210000 | 2024-04-24 11:24AM EDT | 210.00 | 2.49 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 52.54% |
| NXPI240524P00215000 | 2024-04-30 9:44AM EDT | 215.00 | 0.31 | 0.05 | 0.70 | 0.00 | - | 8 | 11 | 56.06% |
| NXPI240524P00220000 | 2024-05-06 1:24PM EDT | 220.00 | 0.28 | 0.10 | 0.75 | 0.00 | - | 3 | 11 | 51.34% |
| NXPI240524P00225000 | 2024-04-25 9:48AM EDT | 225.00 | 6.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 45.83% |
| NXPI240524P00230000 | 2024-05-08 10:03AM EDT | 230.00 | 0.40 | 0.30 | 0.50 | +0.05 | +14.29% | 2 | 5 | 36.77% |
| NXPI240524P00235000 | 2024-05-06 2:21PM EDT | 235.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 3 | 15 | 32.96% |
| NXPI240524P00240000 | 2024-05-08 1:27PM EDT | 240.00 | 1.13 | 0.80 | 1.05 | +0.33 | +41.25% | 1 | 9 | 32.20% |
| NXPI240524P00245000 | 2024-05-08 10:47AM EDT | 245.00 | 1.80 | 1.45 | 2.15 | +0.13 | +7.78% | 11 | 62 | 34.03% |
| NXPI240524P00250000 | 2024-05-08 9:46AM EDT | 250.00 | 3.29 | 2.50 | 2.80 | +0.57 | +20.96% | 2 | 157 | 30.54% |
| NXPI240524P00255000 | 2024-05-08 1:28PM EDT | 255.00 | 5.06 | 4.10 | 4.50 | +1.46 | +40.56% | 8 | 23 | 30.62% |
| NXPI240524P00260000 | 2024-05-08 1:28PM EDT | 260.00 | 7.54 | 5.20 | 6.70 | +0.69 | +10.07% | 5 | 37 | 30.40% |
| NXPI240524P00265000 | 2024-04-30 3:52PM EDT | 265.00 | 12.80 | 9.20 | 9.70 | 0.00 | - | - | 18 | 31.18% |
© 2024 Yahoo. Todos los derechos reservados.