Mercados españoles abiertos en 8 hrs 38 min
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
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,70 +0,12 (+0,14%) Bitcoin EUR
56.935,78 -1.561,66 (-2,67%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 200.00 | 35.79 | 69.00 | 70.60 | 0.00 | - | 2 | 1 | 44.45% |
| NXPI241220C00210000 | 2024-03-01 12:01PM EDT | 210.00 | 60.29 | 53.50 | 55.00 | 0.00 | - | 1 | 1 | 28.55% |
| NXPI241220C00220000 | 2024-03-11 2:10PM EDT | 220.00 | 51.84 | 41.50 | 42.50 | 0.00 | - | 9 | 9 | 18.80% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 230.00 | 20.74 | 46.40 | 48.20 | 0.00 | - | 1 | 1 | 40.10% |
| NXPI241220C00240000 | 2024-05-03 10:50AM EDT | 240.00 | 41.72 | 40.00 | 41.60 | 0.00 | - | 1 | 11 | 38.84% |
| NXPI241220C00250000 | 2024-04-12 3:14PM EDT | 250.00 | 22.00 | 34.40 | 35.70 | 0.00 | - | 20 | 31 | 37.92% |
| NXPI241220C00260000 | 2024-05-03 2:26PM EDT | 260.00 | 29.59 | 29.10 | 30.50 | 0.00 | - | 1 | 24 | 37.27% |
| NXPI241220C00270000 | 2024-05-08 3:39PM EDT | 270.00 | 24.50 | 24.40 | 25.80 | -1.03 | -4.03% | 16 | 409 | 36.62% |
| NXPI241220C00280000 | 2024-05-08 2:40PM EDT | 280.00 | 20.50 | 20.50 | 21.50 | -0.50 | -2.38% | 18 | 162 | 35.87% |
| NXPI241220C00290000 | 2024-05-08 3:55PM EDT | 290.00 | 17.40 | 17.10 | 17.90 | -0.40 | -2.25% | 18 | 80 | 35.39% |
| NXPI241220C00300000 | 2024-05-03 2:26PM EDT | 300.00 | 13.95 | 14.00 | 14.80 | -0.50 | -3.46% | 1 | 72 | 34.97% |
| NXPI241220C00310000 | 2024-05-01 10:15AM EDT | 310.00 | 9.70 | 11.40 | 12.20 | 0.00 | - | 36 | 54 | 34.67% |
| NXPI241220C00320000 | 2024-05-02 11:08AM EDT | 320.00 | 8.00 | 9.30 | 10.10 | 0.00 | - | 1 | 22 | 34.55% |
| NXPI241220C00330000 | 2024-04-15 3:08PM EDT | 330.00 | 4.20 | 7.50 | 8.20 | 0.00 | - | 5 | 6 | 34.24% |
| NXPI241220C00340000 | 2024-03-05 1:26PM EDT | 340.00 | 7.00 | 4.50 | 5.30 | 0.00 | - | - | 1 | 31.53% |
| NXPI241220C00350000 | 2024-05-01 3:31PM EDT | 350.00 | 4.80 | 4.90 | 5.50 | 0.00 | - | 6 | 28 | 34.08% |
| NXPI241220C00360000 | 2024-04-11 10:34AM EDT | 360.00 | 3.30 | 3.90 | 4.40 | 0.00 | - | - | 1 | 33.83% |
| NXPI241220C00370000 | 2024-04-08 10:06AM EDT | 370.00 | 2.75 | 2.65 | 3.10 | 0.00 | - | - | 2 | 32.57% |
| NXPI241220C00380000 | 2024-05-08 3:57PM EDT | 380.00 | 2.65 | 2.50 | 3.00 | +0.29 | +12.29% | 1 | 3 | 34.02% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220P00110000 | 2024-04-30 3:50PM EDT | 110.00 | 1.17 | 0.00 | 0.75 | 0.00 | - | - | 2 | 50.78% |
| NXPI241220P00130000 | 2024-03-15 11:35AM EDT | 130.00 | 1.10 | 0.45 | 3.20 | 0.00 | - | - | 1 | 55.02% |
| NXPI241220P00150000 | 2024-04-26 12:14PM EDT | 150.00 | 1.99 | 0.70 | 3.10 | 0.00 | - | 1 | 1 | 51.13% |
| NXPI241220P00160000 | 2024-04-10 3:45PM EDT | 160.00 | 2.65 | 0.15 | 3.60 | 0.00 | - | - | 1 | 48.05% |
| NXPI241220P00170000 | 2024-04-26 12:14PM EDT | 170.00 | 3.61 | 1.95 | 2.30 | 0.00 | - | 1 | 34 | 38.45% |
| NXPI241220P00175000 | 2024-04-18 9:51AM EDT | 175.00 | 7.30 | 2.30 | 2.65 | 0.00 | - | - | 1 | 37.65% |
| NXPI241220P00180000 | 2024-05-01 3:55PM EDT | 180.00 | 3.95 | 2.75 | 3.10 | 0.00 | - | - | 1 | 37.05% |
| NXPI241220P00185000 | 2024-05-07 11:02AM EDT | 185.00 | 3.30 | 3.20 | 3.60 | 0.00 | - | 6 | 24 | 36.43% |
| NXPI241220P00190000 | 2024-03-22 9:35AM EDT | 190.00 | 6.70 | 12.20 | 13.00 | 0.00 | - | 1 | 3 | 54.19% |
| NXPI241220P00195000 | 2024-05-01 3:22PM EDT | 195.00 | 5.50 | 4.40 | 4.90 | 0.00 | - | 1 | 3 | 35.44% |
| NXPI241220P00200000 | 2024-05-08 10:28AM EDT | 200.00 | 5.80 | 5.20 | 5.60 | +0.50 | +9.43% | 2 | 22 | 34.80% |
| NXPI241220P00210000 | 2024-05-08 9:48AM EDT | 210.00 | 7.60 | 6.90 | 7.50 | +0.50 | +7.04% | 1 | 95 | 34.00% |
| NXPI241220P00220000 | 2024-05-08 2:48PM EDT | 220.00 | 9.80 | 8.80 | 9.80 | 0.00 | - | 4 | 148 | 33.15% |
| NXPI241220P00230000 | 2024-04-24 10:58AM EDT | 230.00 | 21.20 | 11.40 | 12.60 | 0.00 | - | 1 | 10 | 32.34% |
| NXPI241220P00240000 | 2024-05-03 1:14PM EDT | 240.00 | 16.80 | 14.80 | 16.00 | 0.00 | - | 11 | 152 | 31.63% |
| NXPI241220P00250000 | 2024-05-08 3:13PM EDT | 250.00 | 20.40 | 18.70 | 19.90 | -11.20 | -35.44% | 12 | 56 | 30.83% |
| NXPI241220P00260000 | 2024-05-08 2:17PM EDT | 260.00 | 24.20 | 23.40 | 24.80 | +0.10 | +0.41% | 10 | 194 | 30.52% |
| NXPI241220P00270000 | 2024-05-08 3:54PM EDT | 270.00 | 29.30 | 28.50 | 29.80 | -0.60 | -2.01% | 25 | 91 | 29.57% |
| NXPI241220P00310000 | 2024-03-19 12:35PM EDT | 310.00 | 76.50 | 89.10 | 93.50 | 0.00 | - | 1 | 1 | 71.73% |
© 2024 Yahoo. Todos los derechos reservados.