Mercados españoles abiertos en 3 hrs 15 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.303,39 -531,71 (-1,37%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,91 -0,25 (-0,30%) Bitcoin EUR
58.541,16 -376,31 (-0,64%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719C00140000 | 2024-01-16 3:39PM EDT | 140.00 | 71.52 | 94.60 | 98.30 | 0.00 | - | - | 2 | 0.00% |
| NXPI240719C00145000 | 2024-04-18 1:37PM EDT | 145.00 | 76.49 | 113.30 | 115.70 | 0.00 | - | - | 13 | 71.39% |
| NXPI240719C00150000 | 2023-10-30 9:31AM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240719C00155000 | 2023-08-18 3:34PM EDT | 155.00 | 54.43 | 52.80 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240719C00180000 | 2023-11-07 11:32AM EDT | 180.00 | 27.30 | 41.60 | 42.40 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240719C00185000 | 2024-02-16 11:04AM EDT | 185.00 | 53.35 | 55.30 | 57.70 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 190.00 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 0.00% |
| NXPI240719C00195000 | 2024-04-26 10:40AM EDT | 195.00 | 50.78 | 63.60 | 66.50 | 0.00 | - | 1 | 4 | 52.09% |
| NXPI240719C00200000 | 2024-04-30 9:54AM EDT | 200.00 | 62.04 | 59.00 | 61.70 | 0.00 | - | 1 | 121 | 49.52% |
| NXPI240719C00210000 | 2024-04-26 10:40AM EDT | 210.00 | 37.34 | 49.90 | 52.80 | 0.00 | - | 1 | 64 | 47.05% |
| NXPI240719C00220000 | 2024-05-02 3:00PM EDT | 220.00 | 38.56 | 41.40 | 43.60 | 0.00 | - | 13 | 83 | 42.46% |
| NXPI240719C00230000 | 2024-05-07 12:09PM EDT | 230.00 | 36.01 | 32.20 | 34.00 | +0.01 | +0.03% | 5 | 168 | 36.05% |
| NXPI240719C00240000 | 2024-05-03 11:30AM EDT | 240.00 | 27.69 | 25.30 | 26.40 | 0.00 | - | 255 | 331 | 34.44% |
| NXPI240719C00250000 | 2024-05-07 12:46PM EDT | 250.00 | 21.00 | 18.80 | 21.20 | +1.46 | +7.47% | 1 | 212 | 36.44% |
| NXPI240719C00260000 | 2024-05-06 12:21PM EDT | 260.00 | 13.32 | 13.30 | 13.80 | 0.00 | - | 1 | 116 | 31.28% |
| NXPI240719C00270000 | 2024-05-07 10:44AM EDT | 270.00 | 10.20 | 9.10 | 9.40 | +0.10 | +0.99% | 10 | 96 | 30.49% |
| NXPI240719C00280000 | 2024-05-06 10:29AM EDT | 280.00 | 6.40 | 5.90 | 6.30 | 0.00 | - | 2 | 299 | 30.32% |
| NXPI240719C00290000 | 2024-05-07 2:12PM EDT | 290.00 | 4.20 | 3.70 | 4.10 | +0.10 | +2.44% | 15 | 149 | 30.24% |
| NXPI240719C00300000 | 2024-05-06 1:43PM EDT | 300.00 | 2.70 | 2.35 | 2.70 | 0.00 | - | 3 | 423 | 30.61% |
| NXPI240719C00310000 | 2024-05-07 1:49PM EDT | 310.00 | 1.72 | 1.45 | 1.70 | +0.07 | +4.24% | 10 | 51 | 30.71% |
| NXPI240719C00320000 | 2024-04-30 2:47PM EDT | 320.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 22 | 17 | 30.84% |
| NXPI240719C00330000 | 2024-04-29 3:59PM EDT | 330.00 | 0.89 | 0.55 | 0.65 | 0.00 | - | 1 | 25 | 31.07% |
| NXPI240719C00340000 | 2024-04-18 9:30AM EDT | 340.00 | 0.35 | 0.15 | 0.95 | 0.00 | - | 1 | 50 | 36.60% |
| NXPI240719C00350000 | 2024-04-11 12:58PM EDT | 350.00 | 0.55 | 0.10 | 1.55 | 0.00 | - | 1 | 1 | 43.76% |
| NXPI240719C00360000 | 2024-04-26 12:48PM EDT | 360.00 | 0.13 | 0.05 | 0.80 | 0.00 | - | 12 | 12 | 41.09% |
| NXPI240719C00370000 | 2024-04-30 3:52PM EDT | 370.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | - | 69 | 49.01% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.57 | 0.00 | 2.30 | 0.00 | - | 14 | 18 | 129.44% |
| NXPI240719P00095000 | 2023-12-13 3:05PM EDT | 95.00 | 0.52 | 0.00 | 2.35 | 0.00 | - | 20 | 12 | 123.78% |
| NXPI240719P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.78 | 0.00 | 1.40 | 0.00 | - | 5 | 10 | 107.91% |
| NXPI240719P00110000 | 2024-02-26 10:37AM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 75.39% |
| NXPI240719P00120000 | 2024-01-29 4:53PM EDT | 120.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 87.79% |
| NXPI240719P00125000 | 2024-02-28 12:00PM EDT | 125.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 75.98% |
| NXPI240719P00130000 | 2024-01-22 4:12PM EDT | 130.00 | 0.72 | 0.05 | 2.35 | 0.00 | - | 1 | 12 | 88.62% |
| NXPI240719P00135000 | 2024-04-08 11:46AM EDT | 135.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 76.07% |
| NXPI240719P00140000 | 2024-05-06 9:30AM EDT | 140.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 72.27% |
| NXPI240719P00145000 | 2024-03-05 2:00PM EDT | 145.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 50 | 63.09% |
| NXPI240719P00150000 | 2024-03-15 3:08PM EDT | 150.00 | 0.72 | 0.10 | 1.75 | 0.00 | - | 2 | 17 | 68.85% |
| NXPI240719P00155000 | 2024-03-15 3:07PM EDT | 155.00 | 1.07 | 0.15 | 1.85 | 0.00 | - | 1 | 14 | 66.21% |
| NXPI240719P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 3 | 14 | 51.17% |
| NXPI240719P00165000 | 2024-04-30 9:30AM EDT | 165.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 6 | 8 | 53.91% |
| NXPI240719P00170000 | 2024-04-01 12:09PM EDT | 170.00 | 0.68 | 0.00 | 1.55 | 0.00 | - | 1 | 34 | 53.20% |
| NXPI240719P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 162 | 57.30% |
| NXPI240719P00180000 | 2024-04-25 12:36PM EDT | 180.00 | 1.28 | 0.05 | 1.55 | 0.00 | - | 2 | 166 | 54.29% |
| NXPI240719P00185000 | 2024-04-25 12:36PM EDT | 185.00 | 1.63 | 0.10 | 0.80 | 0.00 | - | 2 | 61 | 44.24% |
| NXPI240719P00190000 | 2024-04-30 3:41PM EDT | 190.00 | 0.20 | 0.10 | 0.90 | 0.00 | - | 1 | 41 | 42.26% |
| NXPI240719P00195000 | 2024-05-07 12:05PM EDT | 195.00 | 0.34 | 0.20 | 1.80 | -0.51 | -60.00% | 2 | 181 | 46.07% |
| NXPI240719P00200000 | 2024-05-03 9:58AM EDT | 200.00 | 0.90 | 0.35 | 1.25 | 0.00 | - | 1 | 99 | 39.16% |
| NXPI240719P00210000 | 2024-05-07 12:05PM EDT | 210.00 | 0.98 | 0.95 | 1.25 | -0.27 | -21.60% | 2 | 173 | 33.15% |
| NXPI240719P00220000 | 2024-05-06 12:32PM EDT | 220.00 | 2.25 | 1.85 | 2.15 | 0.00 | - | 2 | 260 | 31.78% |
| NXPI240719P00230000 | 2024-05-07 11:09AM EDT | 230.00 | 3.10 | 3.30 | 3.60 | -0.75 | -19.48% | 13 | 186 | 30.55% |
| NXPI240719P00240000 | 2024-05-07 1:11PM EDT | 240.00 | 5.00 | 5.40 | 5.80 | -0.80 | -13.79% | 3 | 148 | 29.40% |
| NXPI240719P00250000 | 2024-05-07 3:35PM EDT | 250.00 | 8.48 | 8.70 | 9.10 | -1.12 | -11.67% | 8 | 62 | 28.61% |
| NXPI240719P00260000 | 2024-05-07 1:11PM EDT | 260.00 | 12.00 | 13.20 | 13.60 | -1.60 | -11.76% | 6 | 10 | 27.94% |
| NXPI240719P00270000 | 2024-05-03 10:32AM EDT | 270.00 | 18.76 | 18.90 | 19.30 | 0.00 | - | 1 | 4 | 27.24% |
| NXPI240719P00280000 | 2024-04-30 9:37AM EDT | 280.00 | 27.69 | 24.00 | 26.50 | 0.00 | - | - | 7 | 27.43% |
| NXPI240719P00300000 | 2024-05-03 10:30AM EDT | 300.00 | 41.48 | 40.60 | 43.50 | 0.00 | - | 1 | 0 | 28.55% |
| NXPI240719P00320000 | 2024-01-04 10:40AM EDT | 320.00 | 115.19 | 102.50 | 106.50 | 0.00 | - | 2 | 0 | 137.41% |
© 2024 Yahoo. Todos los derechos reservados.