Mercados españoles abiertos en 5 hrs
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.303,24 +100,87 (+0,26%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.233,42 -945,82 (-1,63%)
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 | 44.10 | 47.80 | 0.00 | - | - | 0 | 67.38% |
| NXPI240531C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 24.83 | 39.20 | 42.80 | 0.00 | - | 1 | 1 | 61.46% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 230.00 | 9.70 | 29.50 | 33.00 | 0.00 | - | - | 1 | 50.99% |
| NXPI240531C00235000 | 2024-04-26 1:58PM EDT | 235.00 | 16.50 | 24.80 | 28.40 | 0.00 | - | 2 | 6 | 47.36% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 240.00 | 20.62 | 20.40 | 23.00 | 0.00 | - | 7 | 3 | 38.89% |
| NXPI240531C00245000 | 2024-05-07 1:39PM EDT | 245.00 | 19.00 | 16.40 | 18.70 | 0.00 | - | 1 | 4 | 36.21% |
| NXPI240531C00250000 | 2024-05-03 12:59PM EDT | 250.00 | 13.90 | 13.10 | 15.60 | 0.00 | - | 6 | 17 | 37.78% |
| NXPI240531C00255000 | 2024-05-08 11:20AM EDT | 255.00 | 8.60 | 10.30 | 11.30 | -2.00 | -18.87% | 12 | 10 | 32.73% |
| NXPI240531C00260000 | 2024-05-08 11:07AM EDT | 260.00 | 6.80 | 6.60 | 9.00 | -1.00 | -12.82% | 1 | 13 | 34.16% |
| NXPI240531C00265000 | 2024-05-08 11:08AM EDT | 265.00 | 4.70 | 3.80 | 6.10 | -0.80 | -14.55% | 1 | 6 | 31.47% |
| NXPI240531C00270000 | 2024-05-03 3:44PM EDT | 270.00 | 3.95 | 3.70 | 4.20 | 0.00 | - | 13 | 25 | 30.82% |
| NXPI240531C00275000 | 2024-05-06 9:37AM EDT | 275.00 | 2.75 | 2.45 | 2.75 | 0.00 | - | 1 | 18 | 30.17% |
| NXPI240531C00280000 | 2024-05-07 12:41PM EDT | 280.00 | 1.99 | 1.35 | 1.80 | 0.00 | - | 5 | 130 | 30.12% |
| NXPI240531C00285000 | 2024-04-30 11:21AM EDT | 285.00 | 1.55 | 1.00 | 1.20 | 0.00 | - | - | 0 | 30.52% |
| NXPI240531C00290000 | 2024-05-02 2:38PM EDT | 290.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 1 | 137 | 30.55% |
| NXPI240531C00295000 | 2024-04-29 12:05PM EDT | 295.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 2 | 4 | 31.18% |
| NXPI240531C00300000 | 2024-04-30 12:34PM EDT | 300.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | - | 2 | 44.90% |
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 | 2024-04-19 1:50PM EDT | 185.00 | 1.82 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 84.81% |
| NXPI240531P00195000 | 2024-05-01 12:39PM EDT | 195.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 67.19% |
| NXPI240531P00200000 | 2024-04-25 2:24PM EDT | 200.00 | 0.98 | 0.00 | 1.35 | 0.00 | - | - | 1 | 62.23% |
| NXPI240531P00205000 | 2024-04-22 1:06PM EDT | 205.00 | 5.20 | 0.05 | 1.35 | 0.00 | - | - | 2 | 57.79% |
| NXPI240531P00210000 | 2024-04-22 1:05PM EDT | 210.00 | 6.90 | 0.05 | 1.40 | 0.00 | - | 2 | 7 | 53.35% |
| NXPI240531P00215000 | 2024-04-29 10:05AM EDT | 215.00 | 2.00 | 0.05 | 1.45 | 0.00 | - | 1 | 8 | 57.20% |
| NXPI240531P00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.32 | 0.10 | 1.50 | 0.00 | - | 5 | 16 | 52.36% |
| NXPI240531P00225000 | 2024-05-07 1:23PM EDT | 225.00 | 0.25 | 0.15 | 1.60 | 0.00 | - | 9 | 15 | 47.90% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 230.00 | 2.36 | 0.35 | 1.25 | 0.00 | - | 9 | 11 | 39.59% |
| NXPI240531P00235000 | 2024-05-07 10:33AM EDT | 235.00 | 0.85 | 0.70 | 0.95 | 0.00 | - | 2 | 15 | 31.86% |
| NXPI240531P00240000 | 2024-05-07 3:09PM EDT | 240.00 | 1.25 | 1.00 | 1.40 | 0.00 | - | 14 | 52 | 30.29% |
| NXPI240531P00245000 | 2024-05-08 11:20AM EDT | 245.00 | 2.65 | 1.70 | 2.20 | +0.10 | +3.92% | 18 | 11 | 29.53% |
| NXPI240531P00250000 | 2024-05-08 11:53AM EDT | 250.00 | 4.00 | 2.80 | 3.40 | +0.66 | +19.76% | 29 | 10 | 29.03% |
| NXPI240531P00260000 | 2024-05-08 9:49AM EDT | 260.00 | 8.00 | 5.00 | 7.20 | -4.00 | -33.33% | 1 | 3 | 28.05% |
| NXPI240531P00270000 | 2024-05-07 3:17PM EDT | 270.00 | 12.61 | 12.50 | 13.20 | 0.00 | - | 4 | 20 | 27.44% |
| NXPI240531P00280000 | 2024-05-01 10:56AM EDT | 280.00 | 31.00 | 20.20 | 21.30 | 0.00 | - | - | 1 | 28.36% |
© 2024 Yahoo. Todos los derechos reservados.