Mercados españoles cerrados
S&P 500
5.183,13 -4,57 (-0,09%) Nasdaq
16.290,23 -42,32 (-0,26%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,70 +0,54 (+0,65%) Bitcoin EUR
57.799,60 -1.534,81 (-2,59%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:15PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00085000 | 2024-03-19 3:58PM EDT | 85.00 | 151.40 | 133.60 | 136.00 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00100000 | 2024-03-19 3:58PM EDT | 100.00 | 136.40 | 117.90 | 121.30 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00120000 | 2023-07-20 3:10PM EDT | 120.00 | 96.20 | 81.00 | 82.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240621C00145000 | 2024-03-14 10:14AM EDT | 145.00 | 104.28 | 88.10 | 91.20 | 0.00 | - | 5 | 5 | 0.00% |
| NXPI240621C00150000 | 2024-05-03 2:45PM EDT | 150.00 | 109.39 | 107.00 | 109.90 | 0.00 | - | 2 | 3 | 98.90% |
| NXPI240621C00155000 | 2023-08-18 3:32PM EDT | 155.00 | 53.90 | 52.40 | 53.30 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240621C00160000 | 2024-05-03 2:45PM EDT | 160.00 | 99.41 | 96.20 | 99.90 | 0.00 | - | 2 | 9 | 84.03% |
| NXPI240621C00165000 | 2023-09-07 9:54AM EDT | 165.00 | 50.53 | 45.90 | 47.20 | 0.00 | - | 2 | 42 | 0.00% |
| NXPI240621C00170000 | 2024-01-25 10:44AM EDT | 170.00 | 54.40 | 70.50 | 72.90 | 0.00 | - | 2 | 19 | 0.00% |
| NXPI240621C00175000 | 2024-02-15 4:55PM EDT | 175.00 | 63.16 | 63.40 | 65.80 | 0.00 | - | 15 | 142 | 0.00% |
| NXPI240621C00180000 | 2024-03-08 2:13PM EDT | 180.00 | 77.76 | 61.60 | 64.70 | 0.00 | - | 1 | 42 | 0.00% |
| NXPI240621C00185000 | 2024-04-29 3:52PM EDT | 185.00 | 63.74 | 72.30 | 75.20 | 0.00 | - | 1 | 45 | 68.43% |
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 190.00 | 34.00 | 67.00 | 70.30 | 0.00 | - | 15 | 41 | 63.21% |
| NXPI240621C00195000 | 2024-04-19 2:08PM EDT | 195.00 | 27.22 | 62.50 | 65.30 | 0.00 | - | 1 | 65 | 60.78% |
| NXPI240621C00200000 | 2024-04-30 11:49AM EDT | 200.00 | 54.60 | 57.00 | 60.30 | 0.00 | - | 1 | 135 | 54.65% |
| NXPI240621C00210000 | 2024-05-06 2:11PM EDT | 210.00 | 50.20 | 47.40 | 50.50 | 0.00 | - | 1 | 222 | 56.92% |
| NXPI240621C00220000 | 2024-04-30 11:13AM EDT | 220.00 | 38.69 | 38.40 | 40.80 | 0.00 | - | 5 | 647 | 48.99% |
| NXPI240621C00230000 | 2024-05-07 11:00AM EDT | 230.00 | 34.22 | 29.00 | 30.40 | 0.00 | - | 2 | 496 | 37.93% |
| NXPI240621C00240000 | 2024-05-07 1:49PM EDT | 240.00 | 24.88 | 21.20 | 21.90 | 0.00 | - | 1 | 1,624 | 33.73% |
| NXPI240621C00250000 | 2024-05-06 1:24PM EDT | 250.00 | 14.90 | 14.30 | 14.80 | -1.05 | -6.58% | 1 | 423 | 31.42% |
| NXPI240621C00260000 | 2024-05-08 10:44AM EDT | 260.00 | 9.45 | 9.00 | 9.30 | -1.65 | -14.86% | 5 | 723 | 30.08% |
| NXPI240621C00270000 | 2024-05-08 10:54AM EDT | 270.00 | 5.70 | 5.20 | 5.50 | -0.90 | -13.64% | 4 | 810 | 29.54% |
| NXPI240621C00280000 | 2024-05-08 11:10AM EDT | 280.00 | 3.20 | 2.90 | 3.10 | -1.10 | -25.58% | 1 | 647 | 29.47% |
| NXPI240621C00290000 | 2024-05-07 11:42AM EDT | 290.00 | 1.75 | 1.55 | 1.70 | -0.61 | -25.85% | 1 | 221 | 29.74% |
| NXPI240621C00300000 | 2024-05-07 11:08AM EDT | 300.00 | 1.30 | 0.85 | 1.00 | 0.00 | - | 1 | 440 | 30.79% |
| NXPI240621C00310000 | 2024-05-01 11:47AM EDT | 310.00 | 0.42 | 0.50 | 0.65 | 0.00 | - | 2 | 127 | 32.42% |
| NXPI240621C00320000 | 2024-04-30 11:15AM EDT | 320.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 4 | 29 | 37.67% |
| NXPI240621C00330000 | 2024-03-06 12:00PM EDT | 330.00 | 1.80 | 0.20 | 0.85 | 0.00 | - | 1 | 6 | 42.75% |
| NXPI240621C00340000 | 2024-04-30 10:21AM EDT | 340.00 | 0.28 | 0.05 | 0.55 | 0.00 | - | 2 | 9 | 43.09% |
| NXPI240621C00350000 | 2024-03-04 4:37PM EDT | 350.00 | 1.07 | 0.10 | 1.60 | 0.00 | - | 2 | 4 | 50.39% |
| NXPI240621C00360000 | 2024-05-03 9:30AM EDT | 360.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 22 | 43.02% |
| NXPI240621C00370000 | 2024-04-12 11:28AM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| NXPI240621C00380000 | 2024-04-15 2:40PM EDT | 380.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 50.24% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-11-10 1:13PM EDT | 85.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 171.58% |
| NXPI240621P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 14 | 26 | 162.70% |
| NXPI240621P00095000 | 2024-04-29 12:30PM EDT | 95.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 4 | 18 | 121.88% |
| NXPI240621P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 16 | 135.84% |
| NXPI240621P00110000 | 2024-02-23 1:27PM EDT | 110.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 40 | 119.24% |
| NXPI240621P00115000 | 2024-01-04 10:36AM EDT | 115.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 9 | 103.81% |
| NXPI240621P00120000 | 2024-02-23 3:57PM EDT | 120.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 1 | 506 | 112.31% |
| NXPI240621P00125000 | 2024-02-05 4:44PM EDT | 125.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 49 | 107.47% |
| NXPI240621P00130000 | 2023-10-30 9:30AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| NXPI240621P00135000 | 2023-12-13 12:53PM EDT | 135.00 | 0.93 | 0.40 | 1.45 | 0.00 | - | 1 | 79 | 101.42% |
| NXPI240621P00140000 | 2024-01-25 12:53PM EDT | 140.00 | 0.76 | 0.05 | 1.60 | 0.00 | - | 10 | 174 | 94.38% |
| NXPI240621P00145000 | 2024-01-22 2:27PM EDT | 145.00 | 1.13 | 0.10 | 1.65 | 0.00 | - | 3 | 125 | 90.53% |
| NXPI240621P00150000 | 2024-04-19 3:02PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| NXPI240621P00155000 | 2024-04-18 1:19PM EDT | 155.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 124 | 66.41% |
| NXPI240621P00160000 | 2024-04-29 1:22PM EDT | 160.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 202 | 62.60% |
| NXPI240621P00165000 | 2024-05-01 3:19PM EDT | 165.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 4 | 293 | 59.81% |
| NXPI240621P00170000 | 2024-04-22 3:44PM EDT | 170.00 | 0.95 | 0.05 | 0.50 | 0.00 | - | 16 | 370 | 56.20% |
| NXPI240621P00175000 | 2024-02-20 11:40AM EDT | 175.00 | 2.05 | 0.25 | 1.90 | 0.00 | - | 1 | 366 | 66.94% |
| NXPI240621P00180000 | 2024-05-07 2:21PM EDT | 180.00 | 0.12 | 0.10 | 0.55 | 0.00 | - | 40 | 753 | 50.59% |
| NXPI240621P00185000 | 2024-04-25 1:30PM EDT | 185.00 | 0.90 | 0.05 | 0.60 | 0.00 | - | 1 | 189 | 52.39% |
| NXPI240621P00190000 | 2024-04-29 3:11PM EDT | 190.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 31 | 254 | 48.78% |
| NXPI240621P00195000 | 2024-04-30 12:56PM EDT | 195.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 23 | 240 | 46.58% |
| NXPI240621P00200000 | 2024-05-06 11:30AM EDT | 200.00 | 0.33 | 0.25 | 0.75 | 0.00 | - | 10 | 431 | 43.60% |
| NXPI240621P00210000 | 2024-05-08 11:53AM EDT | 210.00 | 0.50 | 0.20 | 0.80 | -0.14 | -17.95% | 1 | 721 | 37.04% |
| NXPI240621P00220000 | 2024-05-08 11:53AM EDT | 220.00 | 0.97 | 0.85 | 1.05 | -0.08 | -7.08% | 1 | 388 | 32.08% |
| NXPI240621P00230000 | 2024-05-08 11:17AM EDT | 230.00 | 1.95 | 1.80 | 1.95 | +0.35 | +21.88% | 4 | 197 | 29.92% |
| NXPI240621P00240000 | 2024-05-08 11:29AM EDT | 240.00 | 3.60 | 3.70 | 3.90 | +0.33 | +10.09% | 9 | 297 | 29.14% |
| NXPI240621P00250000 | 2024-05-08 11:11AM EDT | 250.00 | 6.60 | 6.60 | 7.00 | +0.90 | +15.79% | 3 | 151 | 28.15% |
| NXPI240621P00260000 | 2024-05-07 1:55PM EDT | 260.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | 80 | 341 | 27.23% |
| NXPI240621P00270000 | 2024-05-03 10:30AM EDT | 270.00 | 16.59 | 17.40 | 17.90 | 0.00 | - | 1 | 14 | 26.69% |
| NXPI240621P00280000 | 2024-03-07 1:46PM EDT | 280.00 | 28.50 | 40.40 | 41.80 | 0.00 | - | - | 2 | 74.49% |
© 2024 Yahoo. Todos los derechos reservados.