Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,76 +0,60 (+0,72%) Bitcoin EUR
57.438,33 -1.253,94 (-2,14%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00175000 | 2024-03-19 10:49AM EDT | 175.00 | 66.90 | 51.40 | 53.60 | 0.00 | - | 629 | 630 | 0.00% |
| NXPI241018C00195000 | 2024-04-29 9:44AM EDT | 195.00 | 54.80 | 68.90 | 71.80 | 0.00 | - | 1 | 262 | 46.26% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 200.00 | 55.80 | 62.20 | 64.10 | 0.00 | - | 12 | 13 | 36.16% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 210.00 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241018C00220000 | 2024-04-25 10:39AM EDT | 220.00 | 34.40 | 49.00 | 50.10 | 0.00 | - | 5 | 692 | 39.16% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 230.00 | 17.67 | 41.10 | 42.60 | 0.00 | - | 10 | 20 | 37.67% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 240.00 | 18.10 | 34.70 | 35.70 | 0.00 | - | 26 | 38 | 36.38% |
| NXPI241018C00250000 | 2024-05-02 3:00PM EDT | 250.00 | 26.27 | 28.60 | 29.50 | 0.00 | - | 10 | 762 | 35.33% |
| NXPI241018C00260000 | 2024-05-06 11:22AM EDT | 260.00 | 22.30 | 23.30 | 24.10 | 0.00 | - | 5 | 3,046 | 34.57% |
| NXPI241018C00270000 | 2024-05-08 3:04PM EDT | 270.00 | 17.80 | 18.60 | 19.50 | -1.05 | -5.57% | 10 | 323 | 34.04% |
| NXPI241018C00280000 | 2024-05-06 9:30AM EDT | 280.00 | 15.67 | 14.60 | 15.40 | 0.00 | - | 1 | 9 | 33.32% |
| NXPI241018C00290000 | 2024-05-06 2:10PM EDT | 290.00 | 12.00 | 11.50 | 12.00 | 0.00 | - | 5 | 123 | 32.73% |
| NXPI241018C00300000 | 2024-05-08 12:00PM EDT | 300.00 | 8.20 | 8.90 | 9.30 | -1.20 | -12.77% | 55 | 47 | 32.37% |
| NXPI241018C00310000 | 2024-05-06 2:08PM EDT | 310.00 | 7.20 | 6.80 | 7.20 | 0.00 | - | 3 | 10 | 32.20% |
| NXPI241018C00320000 | 2024-05-08 11:41AM EDT | 320.00 | 5.00 | 5.20 | 5.50 | +0.90 | +21.95% | 6 | 9 | 32.00% |
| NXPI241018C00330000 | 2024-05-06 2:11PM EDT | 330.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 8 | 79 | 31.92% |
| NXPI241018C00340000 | 2024-05-01 10:23AM EDT | 340.00 | 2.35 | 2.95 | 3.20 | 0.00 | - | 1 | 12 | 31.90% |
| NXPI241018C00350000 | 2024-03-04 4:08PM EDT | 350.00 | 4.52 | 2.30 | 2.45 | 0.00 | - | 1 | 1 | 31.96% |
| NXPI241018C00360000 | 2024-03-12 3:05PM EDT | 360.00 | 4.03 | 1.65 | 1.90 | 0.00 | - | 1 | 2 | 32.15% |
| NXPI241018C00370000 | 2024-04-29 3:37PM EDT | 370.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 2 | 4 | 32.24% |
| NXPI241018C00380000 | 2024-04-30 9:41AM EDT | 380.00 | 0.85 | 0.95 | 1.15 | -0.34 | -28.57% | 1 | 2 | 32.58% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00115000 | 2024-05-06 9:41AM EDT | 115.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 54.49% |
| NXPI241018P00145000 | 2024-04-17 12:21PM EDT | 145.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | - | 2 | 47.00% |
| NXPI241018P00160000 | 2024-03-05 2:00PM EDT | 160.00 | 2.00 | 1.60 | 2.10 | 0.00 | - | - | 1 | 49.38% |
| NXPI241018P00170000 | 2024-04-15 2:31PM EDT | 170.00 | 3.41 | 0.60 | 1.30 | 0.00 | - | 1 | 44 | 39.75% |
| NXPI241018P00175000 | 2024-04-30 1:17PM EDT | 175.00 | 1.80 | 0.85 | 1.55 | 0.00 | - | 2 | 36 | 38.94% |
| NXPI241018P00180000 | 2024-02-29 11:19AM EDT | 180.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 82 | 43.20% |
| NXPI241018P00185000 | 2024-03-01 2:42PM EDT | 185.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 42.85% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 190.00 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 49.70% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 195.00 | 6.30 | 2.80 | 3.00 | 0.00 | - | 1 | 3 | 35.79% |
| NXPI241018P00200000 | 2024-04-30 12:08PM EDT | 200.00 | 4.60 | 2.75 | 3.10 | 0.00 | - | 6 | 39 | 33.73% |
| NXPI241018P00210000 | 2024-05-07 3:30PM EDT | 210.00 | 4.38 | 4.00 | 4.40 | 0.00 | - | 10 | 112 | 32.62% |
| NXPI241018P00220000 | 2024-05-08 11:08AM EDT | 220.00 | 6.40 | 5.80 | 6.30 | -1.30 | -16.88% | 5 | 26 | 31.92% |
| NXPI241018P00230000 | 2024-05-08 11:11AM EDT | 230.00 | 9.00 | 8.10 | 8.70 | -0.50 | -5.26% | 1 | 182 | 31.13% |
| NXPI241018P00240000 | 2024-05-06 12:13PM EDT | 240.00 | 12.50 | 11.00 | 11.70 | 0.00 | - | 1 | 49 | 30.30% |
| NXPI241018P00250000 | 2024-05-06 2:59PM EDT | 250.00 | 15.50 | 14.60 | 15.50 | 0.00 | - | 89 | 131 | 29.66% |
| NXPI241018P00260000 | 2024-05-08 11:14AM EDT | 260.00 | 20.80 | 19.10 | 19.90 | -0.70 | -3.26% | 2 | 60 | 28.82% |
| NXPI241018P00270000 | 2024-05-01 3:33PM EDT | 270.00 | 29.10 | 24.20 | 25.30 | 0.00 | - | 5 | 7 | 28.30% |
| NXPI241018P00310000 | 2024-03-06 12:59PM EDT | 310.00 | 60.80 | 69.90 | 71.40 | 0.00 | - | 3 | 3 | 54.28% |
© 2024 Yahoo. Todos los derechos reservados.