Mercados españoles cerrados en 1 hr 50 mins
IBEX 35
11.117,80 +36,90 (+0,33%) Euro Stoxx 50
5.028,81 +12,71 (+0,25%) Dólar/Euro
1,0756 -0,0002 (-0,02%) Petróleo Brent
82,38 -0,78 (-0,94%) Oro
2.316,00 -8,20 (-0,35%) Bitcoin EUR
57.589,89 -1.549,83 (-2,62%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:40AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920C00125000 | 2024-02-07 1:58PM EDT | 125.00 | 97.90 | 127.50 | 131.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240920C00155000 | 2024-03-14 10:14AM EDT | 155.00 | 96.23 | 80.50 | 83.50 | 0.00 | - | 5 | 5 | 0.00% |
| NXPI240920C00170000 | 2024-02-13 1:31PM EDT | 170.00 | 69.20 | 76.50 | 80.10 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240920C00190000 | 2024-04-29 3:52PM EDT | 190.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240920C00195000 | 2024-05-01 12:27PM EDT | 195.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 210.00 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 220.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NXPI240920C00230000 | 2024-05-07 1:57PM EDT | 230.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 0.00% |
| NXPI240920C00240000 | 2024-05-06 2:52PM EDT | 240.00 | 33.03 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NXPI240920C00250000 | 2024-05-07 3:56PM EDT | 250.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| NXPI240920C00260000 | 2024-05-06 12:48PM EDT | 260.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.39% |
| NXPI240920C00270000 | 2024-05-06 11:00AM EDT | 270.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 74 | 1.56% |
| NXPI240920C00280000 | 2024-05-06 3:36PM EDT | 280.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 3.13% |
| NXPI240920C00290000 | 2024-05-06 2:08PM EDT | 290.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 3.13% |
| NXPI240920C00300000 | 2024-05-06 12:45PM EDT | 300.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 6.25% |
| NXPI240920C00310000 | 2024-05-03 12:04PM EDT | 310.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| NXPI240920C00320000 | 2024-05-07 10:25AM EDT | 320.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 6.25% |
| NXPI240920C00330000 | 2024-04-04 1:27PM EDT | 330.00 | 3.40 | 2.80 | 3.10 | 0.00 | - | 1 | 8 | 33.14% |
| NXPI240920C00340000 | 2024-04-30 3:32PM EDT | 340.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NXPI240920C00350000 | 2024-04-26 12:48PM EDT | 350.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 12.50% |
| NXPI240920C00360000 | 2024-03-08 11:27AM EDT | 360.00 | 3.30 | 1.10 | 1.35 | 0.00 | - | 2 | 2 | 33.74% |
| NXPI240920C00370000 | 2024-03-19 1:34PM EDT | 370.00 | 1.05 | 0.10 | 1.65 | 0.00 | - | 1 | 2 | 37.33% |
| NXPI240920C00380000 | 2024-05-01 3:55PM EDT | 380.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 12.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920P00110000 | 2024-02-12 2:48PM EDT | 110.00 | 0.64 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 78.47% |
| NXPI240920P00115000 | 2024-01-31 10:53AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NXPI240920P00150000 | 2024-02-05 2:10PM EDT | 150.00 | 2.65 | 0.90 | 3.20 | 0.00 | - | - | 1 | 58.96% |
| NXPI240920P00155000 | 2024-04-03 9:34AM EDT | 155.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 74 | 45.63% |
| NXPI240920P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| NXPI240920P00165000 | 2024-02-21 3:58PM EDT | 165.00 | 3.18 | 1.05 | 2.95 | 0.00 | - | 1 | 31 | 54.93% |
| NXPI240920P00170000 | 2024-05-06 12:11PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| NXPI240920P00175000 | 2024-03-20 10:18AM EDT | 175.00 | 2.83 | 4.90 | 6.40 | 0.00 | - | 10 | 34 | 59.52% |
| NXPI240920P00180000 | 2024-05-06 9:30AM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| NXPI240920P00185000 | 2024-05-01 11:14AM EDT | 185.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| NXPI240920P00190000 | 2024-04-01 2:11PM EDT | 190.00 | 3.60 | 1.85 | 2.20 | 0.00 | - | 3 | 27 | 37.61% |
| NXPI240920P00195000 | 2024-05-06 1:03PM EDT | 195.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 12.50% |
| NXPI240920P00200000 | 2024-04-30 9:30AM EDT | 200.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| NXPI240920P00210000 | 2024-05-07 1:24PM EDT | 210.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
| NXPI240920P00220000 | 2024-05-07 1:26PM EDT | 220.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 6.25% |
| NXPI240920P00230000 | 2024-05-07 1:24PM EDT | 230.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 3.13% |
| NXPI240920P00240000 | 2024-05-06 11:59AM EDT | 240.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 17 | 140 | 3.13% |
| NXPI240920P00250000 | 2024-05-07 1:46PM EDT | 250.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 1.56% |
| NXPI240920P00260000 | 2024-05-07 1:00PM EDT | 260.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 9 | 77 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.