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
1,0752 -0,0007 (-0,06%) Petróleo Brent
83,78 +0,62 (+0,75%) Bitcoin EUR
57.228,29 -1.473,88 (-2,51%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00070000 | 2023-11-07 10:45AM EDT | 70.00 | 117.00 | 140.30 | 143.70 | 0.00 | - | - | 0 | 0.00% |
| NXPI250117C00075000 | 2023-07-25 12:00PM EDT | 75.00 | 146.00 | 118.80 | 121.70 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI250117C00080000 | 2024-01-19 2:15PM EDT | 80.00 | 137.80 | 150.50 | 155.00 | 0.00 | - | 3 | 5 | 0.00% |
| NXPI250117C00085000 | 2024-03-15 10:02AM EDT | 85.00 | 152.47 | 148.00 | 151.50 | 0.00 | - | 3 | 1 | 0.00% |
| NXPI250117C00090000 | 2023-12-21 12:17PM EDT | 90.00 | 139.20 | 127.50 | 132.50 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI250117C00095000 | 2024-03-15 10:02AM EDT | 95.00 | 142.92 | 138.50 | 142.00 | 0.00 | - | 3 | 4 | 0.00% |
| NXPI250117C00100000 | 2023-07-07 1:32PM EDT | 100.00 | 111.80 | 116.90 | 120.10 | 0.00 | - | 10 | 1 | 0.00% |
| NXPI250117C00105000 | 2023-06-30 2:28PM EDT | 105.00 | 106.50 | 121.20 | 124.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00110000 | 2022-10-19 1:59PM EDT | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00115000 | 2023-09-15 12:36PM EDT | 115.00 | 91.32 | 85.50 | 88.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI250117C00120000 | 2024-01-04 11:01AM EDT | 120.00 | 91.28 | 97.00 | 101.10 | 0.00 | - | 3 | 13 | 0.00% |
| NXPI250117C00125000 | 2023-01-25 4:22PM EDT | 125.00 | 63.70 | 65.30 | 68.20 | 0.00 | - | 4 | 4 | 0.00% |
| NXPI250117C00130000 | 2024-03-26 2:46PM EDT | 130.00 | 115.35 | 109.90 | 112.60 | 0.00 | - | 2 | 9 | 0.00% |
| NXPI250117C00135000 | 2023-12-20 2:18PM EDT | 135.00 | 100.40 | 87.60 | 91.70 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI250117C00140000 | 2024-04-12 11:07AM EDT | 140.00 | 99.00 | 121.50 | 125.30 | 0.00 | - | 1 | 11 | 53.55% |
| NXPI250117C00145000 | 2023-11-20 3:30PM EDT | 145.00 | 68.37 | 84.70 | 87.30 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI250117C00150000 | 2024-04-30 9:30AM EDT | 150.00 | 111.70 | 112.10 | 116.00 | 0.00 | - | 1 | 9 | 50.98% |
| NXPI250117C00155000 | 2023-05-31 10:47AM EDT | 155.00 | 46.40 | 65.40 | 68.40 | 0.00 | - | 1 | 44 | 0.00% |
| NXPI250117C00160000 | 2024-01-23 12:01PM EDT | 160.00 | 72.64 | 85.80 | 89.00 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI250117C00165000 | 2024-02-21 4:49PM EDT | 165.00 | 78.10 | 85.20 | 89.20 | 0.00 | - | 1 | 15 | 0.00% |
| NXPI250117C00170000 | 2024-04-08 1:23PM EDT | 170.00 | 83.30 | 94.70 | 97.90 | 0.00 | - | 1 | 26 | 51.71% |
| NXPI250117C00175000 | 2024-04-19 11:44AM EDT | 175.00 | 54.90 | 89.80 | 92.80 | 0.00 | - | 12 | 12 | 48.90% |
| NXPI250117C00180000 | 2024-02-07 12:06PM EDT | 180.00 | 55.80 | 81.60 | 82.70 | 0.00 | - | 1 | 169 | 32.93% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 185.00 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 0.00% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 190.00 | 45.50 | 78.20 | 79.60 | 0.00 | - | 1 | 207 | 45.10% |
| NXPI250117C00195000 | 2024-02-26 3:05PM EDT | 195.00 | 63.45 | 63.50 | 64.50 | 0.00 | - | 1 | 355 | 0.00% |
| NXPI250117C00200000 | 2024-05-03 9:48AM EDT | 200.00 | 72.50 | 70.10 | 71.40 | 0.00 | - | 1 | 144 | 43.34% |
| NXPI250117C00210000 | 2024-05-03 9:48AM EDT | 210.00 | 65.00 | 62.40 | 63.70 | 0.00 | - | 5 | 240 | 41.98% |
| NXPI250117C00220000 | 2024-04-22 9:30AM EDT | 220.00 | 27.50 | 55.20 | 56.50 | 0.00 | - | 1 | 228 | 40.89% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 230.00 | 42.00 | 48.40 | 49.50 | 0.00 | - | 1 | 663 | 39.57% |
| NXPI250117C00240000 | 2024-05-06 12:03PM EDT | 240.00 | 41.00 | 42.00 | 44.30 | 0.00 | - | 3 | 729 | 40.03% |
| NXPI250117C00250000 | 2024-05-01 10:00AM EDT | 250.00 | 32.00 | 36.30 | 37.20 | 0.00 | - | 50 | 363 | 37.57% |
| NXPI250117C00260000 | 2024-05-02 9:43AM EDT | 260.00 | 27.00 | 31.10 | 32.00 | 0.00 | - | 1 | 462 | 36.91% |
| NXPI250117C00270000 | 2024-05-06 9:30AM EDT | 270.00 | 27.00 | 26.40 | 27.10 | 0.00 | - | 1 | 311 | 36.05% |
| NXPI250117C00280000 | 2024-05-03 9:46AM EDT | 280.00 | 24.00 | 22.30 | 23.80 | 0.00 | - | 1 | 250 | 36.51% |
| NXPI250117C00290000 | 2024-05-02 3:07PM EDT | 290.00 | 17.40 | 18.30 | 19.40 | 0.00 | - | 18 | 327 | 35.17% |
| NXPI250117C00300000 | 2024-05-07 3:11PM EDT | 300.00 | 16.20 | 15.70 | 16.30 | 0.00 | - | 6 | 285 | 34.84% |
| NXPI250117C00310000 | 2024-05-02 1:39PM EDT | 310.00 | 11.70 | 13.00 | 13.60 | 0.00 | - | 74 | 172 | 34.52% |
| NXPI250117C00320000 | 2024-05-02 1:38PM EDT | 320.00 | 9.80 | 10.80 | 11.30 | 0.00 | - | 31 | 328 | 34.25% |
| NXPI250117C00330000 | 2024-05-06 10:17AM EDT | 330.00 | 9.10 | 9.00 | 9.40 | 0.00 | - | 1 | 63 | 34.09% |
| NXPI250117C00340000 | 2024-04-15 2:58PM EDT | 340.00 | 4.30 | 7.40 | 7.80 | 0.00 | - | 2 | 110 | 33.96% |
| NXPI250117C00350000 | 2024-05-07 1:50PM EDT | 350.00 | 6.30 | 6.00 | 6.50 | 0.00 | - | 6 | 8 | 33.94% |
| NXPI250117C00360000 | 2024-05-01 3:32PM EDT | 360.00 | 4.80 | 4.90 | 5.40 | 0.00 | - | 6 | 28 | 33.90% |
| NXPI250117C00370000 | 2024-05-07 1:39PM EDT | 370.00 | 4.32 | 4.00 | 4.50 | 0.00 | - | 5 | 28 | 33.92% |
| NXPI250117C00380000 | 2024-04-30 11:07AM EDT | 380.00 | 3.60 | 3.20 | 3.70 | 0.00 | - | 1 | 35 | 33.83% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2024-05-01 1:05PM EDT | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 191 | 65.67% |
| NXPI250117P00075000 | 2024-04-29 12:30PM EDT | 75.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 5 | 52 | 75.07% |
| NXPI250117P00080000 | 2023-12-08 10:30AM EDT | 80.00 | 0.60 | 0.10 | 1.30 | 0.00 | - | 1 | 9 | 70.58% |
| NXPI250117P00085000 | 2023-11-02 10:58AM EDT | 85.00 | 2.10 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 66.77% |
| NXPI250117P00090000 | 2024-02-05 3:21PM EDT | 90.00 | 0.65 | 0.15 | 1.00 | 0.00 | - | 22 | 22 | 62.01% |
| NXPI250117P00095000 | 2023-11-09 3:07PM EDT | 95.00 | 2.20 | 0.10 | 1.40 | 0.00 | - | 1 | 4 | 61.60% |
| NXPI250117P00100000 | 2023-12-12 1:26PM EDT | 100.00 | 1.10 | 0.60 | 2.15 | 0.00 | - | 2 | 138 | 65.28% |
| NXPI250117P00105000 | 2024-02-16 12:43PM EDT | 105.00 | 1.00 | 0.30 | 1.75 | 0.00 | - | 1 | 14 | 58.98% |
| NXPI250117P00110000 | 2024-05-06 10:40AM EDT | 110.00 | 0.30 | 0.20 | 1.00 | 0.00 | - | 1 | 103 | 51.42% |
| NXPI250117P00115000 | 2024-05-06 10:41AM EDT | 115.00 | 0.37 | 0.15 | 2.50 | 0.00 | - | 1 | 9 | 56.20% |
| NXPI250117P00120000 | 2024-04-26 1:09PM EDT | 120.00 | 0.91 | 0.20 | 1.75 | 0.00 | - | 6 | 51 | 50.64% |
| NXPI250117P00125000 | 2024-02-27 11:49AM EDT | 125.00 | 1.50 | 0.30 | 2.15 | 0.00 | - | 41 | 396 | 50.31% |
| NXPI250117P00130000 | 2024-02-09 2:37PM EDT | 130.00 | 2.33 | 0.00 | 3.40 | 0.00 | - | 2 | 48 | 51.15% |
| NXPI250117P00135000 | 2024-03-27 2:42PM EDT | 135.00 | 1.50 | 0.65 | 2.75 | 0.00 | - | 1 | 110 | 54.23% |
| NXPI250117P00140000 | 2024-04-30 9:30AM EDT | 140.00 | 1.25 | 0.65 | 2.20 | 0.00 | - | 2 | 316 | 49.06% |
| NXPI250117P00145000 | 2024-02-28 3:37PM EDT | 145.00 | 2.45 | 0.75 | 3.20 | 0.00 | - | 1 | 382 | 51.09% |
| NXPI250117P00150000 | 2024-05-06 2:33PM EDT | 150.00 | 1.75 | 1.05 | 1.40 | 0.00 | - | 10 | 316 | 40.26% |
| NXPI250117P00155000 | 2024-04-16 11:54AM EDT | 155.00 | 3.50 | 0.70 | 1.65 | 0.00 | - | 3 | 480 | 39.55% |
| NXPI250117P00160000 | 2024-04-30 11:20AM EDT | 160.00 | 2.30 | 1.50 | 1.95 | 0.00 | - | 14 | 569 | 38.93% |
| NXPI250117P00165000 | 2024-05-03 9:34AM EDT | 165.00 | 2.45 | 1.85 | 2.30 | 0.00 | - | 5 | 112 | 38.34% |
| NXPI250117P00170000 | 2024-04-17 1:09PM EDT | 170.00 | 6.20 | 2.20 | 2.65 | 0.00 | - | 1 | 285 | 37.59% |
| NXPI250117P00175000 | 2024-05-03 9:34AM EDT | 175.00 | 3.18 | 2.50 | 3.10 | 0.00 | - | 10 | 70 | 37.04% |
| NXPI250117P00180000 | 2024-04-24 10:19AM EDT | 180.00 | 6.35 | 3.00 | 3.60 | 0.00 | - | 10 | 66 | 36.46% |
| NXPI250117P00185000 | 2024-04-19 3:08PM EDT | 185.00 | 12.30 | 3.70 | 4.20 | 0.00 | - | 5 | 326 | 35.99% |
| NXPI250117P00190000 | 2024-05-03 12:49PM EDT | 190.00 | 5.10 | 4.30 | 4.80 | 0.00 | - | 60 | 326 | 35.35% |
| NXPI250117P00195000 | 2024-05-03 9:35AM EDT | 195.00 | 5.80 | 5.00 | 6.80 | 0.00 | - | 5 | 278 | 37.55% |
| NXPI250117P00200000 | 2024-04-29 3:53PM EDT | 200.00 | 9.20 | 5.90 | 6.40 | 0.00 | - | 2 | 575 | 34.48% |
| NXPI250117P00210000 | 2024-05-07 10:39AM EDT | 210.00 | 8.40 | 6.70 | 8.40 | 0.00 | - | 1 | 304 | 33.66% |
| NXPI250117P00220000 | 2024-05-07 1:15PM EDT | 220.00 | 10.31 | 10.20 | 10.80 | 0.00 | - | 8 | 161 | 32.82% |
| NXPI250117P00230000 | 2024-05-07 11:21AM EDT | 230.00 | 13.20 | 12.60 | 13.70 | 0.00 | - | 7 | 297 | 32.04% |
| NXPI250117P00240000 | 2024-05-07 11:14AM EDT | 240.00 | 16.60 | 16.30 | 17.10 | 0.00 | - | 6 | 268 | 31.25% |
| NXPI250117P00250000 | 2024-05-07 10:21AM EDT | 250.00 | 20.90 | 19.60 | 20.90 | 0.00 | - | 7 | 192 | 30.29% |
| NXPI250117P00260000 | 2024-05-07 11:37AM EDT | 260.00 | 24.90 | 23.90 | 25.40 | 0.00 | - | 30 | 251 | 29.49% |
| NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 270.00 | 58.98 | 29.50 | 30.70 | 0.00 | - | 1 | 44 | 28.94% |
| NXPI250117P00280000 | 2024-05-07 11:37AM EDT | 280.00 | 35.60 | 34.40 | 36.40 | 0.00 | - | 10 | 39 | 28.16% |
| NXPI250117P00300000 | 2024-04-05 3:18PM EDT | 300.00 | 65.50 | 50.70 | 51.80 | 0.00 | - | 1 | 1 | 29.52% |
| NXPI250117P00340000 | 2024-02-16 10:30AM EDT | 340.00 | 105.70 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 55.98% |
© 2024 Yahoo. Todos los derechos reservados.