Mercados españoles cerrados en 38 mins
IBEX 35
10.977,80 -88,50 (-0,80%) Euro Stoxx 50
4.963,37 -24,11 (-0,48%) Dólar/Euro
1,0826 +0,0012 (+0,11%) Petróleo Brent
87,28 -0,06 (-0,07%) Oro
2.391,00 +21,60 (+0,91%) Bitcoin EUR
51.495,86 -1.510,93 (-2,85%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:52AM EDT. Mercado abierto.
Opciones de comprapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240712C00200000 | 2024-06-03 9:43AM EDT | 200.00 | 72.00 | 71.20 | 74.10 | 0.00 | - | 1 | 1 | 118.31% |
| NXPI240712C00235000 | 2024-05-30 9:48AM EDT | 235.00 | 40.00 | 32.60 | 37.00 | 0.00 | - | 2 | 2 | 25.00% |
| NXPI240712C00260000 | 2024-06-13 12:26PM EDT | 260.00 | 18.50 | 11.10 | 12.30 | 0.00 | - | 1 | 1 | 21.51% |
| NXPI240712C00265000 | 2024-07-03 11:55AM EDT | 265.00 | 11.03 | 8.00 | 8.60 | 0.00 | - | 4 | 3 | 26.51% |
| NXPI240712C00270000 | 2024-07-05 9:37AM EDT | 270.00 | 7.35 | 4.60 | 5.00 | +1.05 | +16.67% | 3 | 16 | 24.49% |
| NXPI240712C00275000 | 2024-07-05 9:41AM EDT | 275.00 | 4.13 | 2.50 | 2.85 | +0.27 | +6.99% | 1 | 11 | 25.88% |
| NXPI240712C00277500 | 2024-07-03 10:37AM EDT | 277.50 | 2.45 | 1.75 | 2.10 | 0.00 | - | 1 | 4 | 26.51% |
| NXPI240712C00280000 | 2024-07-03 11:19AM EDT | 280.00 | 2.30 | 1.25 | 1.60 | 0.00 | - | 2 | 343 | 27.71% |
| NXPI240712C00285000 | 2024-07-03 12:42PM EDT | 285.00 | 1.19 | 0.60 | 0.80 | 0.00 | - | 5 | 8 | 28.54% |
| NXPI240712C00287500 | 2024-07-03 10:31AM EDT | 287.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 7 | 29.59% |
| NXPI240712C00290000 | 2024-07-05 9:41AM EDT | 290.00 | 0.62 | 0.30 | 0.50 | +0.15 | +31.91% | 2 | 10 | 31.37% |
| NXPI240712C00295000 | 2024-07-05 9:41AM EDT | 295.00 | 0.36 | 0.10 | 0.40 | -0.01 | -2.70% | 1 | 11 | 35.62% |
| NXPI240712C00305000 | 2024-06-13 2:15PM EDT | 305.00 | 1.24 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 53.42% |
| NXPI240712C00310000 | 2024-06-14 2:56PM EDT | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 25.00% |
Opciones de ventapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240712P00165000 | 2024-06-24 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI240712P00170000 | 2024-06-24 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 155.57% |
| NXPI240712P00175000 | 2024-06-24 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 147.07% |
| NXPI240712P00180000 | 2024-06-24 9:31AM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 138.77% |
| NXPI240712P00185000 | 2024-06-24 9:31AM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 130.66% |
| NXPI240712P00190000 | 2024-06-25 9:30AM EDT | 190.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 122.75% |
| NXPI240712P00195000 | 2024-06-12 1:26PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 115.04% |
| NXPI240712P00240000 | 2024-07-03 12:33PM EDT | 240.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 3 | 10 | 51.27% |
| NXPI240712P00245000 | 2024-07-02 9:46AM EDT | 245.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 6 | 32 | 45.46% |
| NXPI240712P00247500 | 2024-07-01 10:02AM EDT | 247.50 | 0.90 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 47.36% |
| NXPI240712P00250000 | 2024-07-02 11:52AM EDT | 250.00 | 0.47 | 0.20 | 0.45 | 0.00 | - | 4 | 28 | 38.38% |
| NXPI240712P00255000 | 2024-07-03 12:38PM EDT | 255.00 | 0.42 | 0.45 | 0.65 | 0.00 | - | 2 | 26 | 34.33% |
| NXPI240712P00257500 | 2024-07-05 10:02AM EDT | 257.50 | 0.75 | 0.65 | 0.85 | +0.15 | +25.00% | 3 | 38 | 33.01% |
| NXPI240712P00260000 | 2024-07-05 10:02AM EDT | 260.00 | 1.05 | 1.00 | 1.20 | +0.28 | +36.36% | 1 | 11 | 32.52% |
| NXPI240712P00262500 | 2024-07-03 12:36PM EDT | 262.50 | 1.11 | 1.40 | 1.60 | 0.00 | - | 152 | 162 | 31.51% |
| NXPI240712P00265000 | 2024-07-03 12:53PM EDT | 265.00 | 2.50 | 2.00 | 2.20 | 0.00 | - | 31 | 30 | 31.09% |
| NXPI240712P00270000 | 2024-07-05 10:09AM EDT | 270.00 | 4.40 | 3.80 | 4.20 | -2.55 | -36.69% | 4 | 12 | 32.11% |
| NXPI240712P00285000 | 2024-06-13 9:32AM EDT | 285.00 | 12.40 | 14.10 | 16.30 | 0.00 | - | 1 | 1 | 49.96% |
© 2024 Yahoo. Todos los derechos reservados.