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
83,74 +0,58 (+0,70%) Bitcoin EUR
57.253,40 -1.327,86 (-2,27%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620C00150000 | 2024-03-15 9:30AM EDT | 150.00 | 99.80 | 91.60 | 95.40 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI250620C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 91.35 | 91.60 | 93.40 | 0.00 | - | - | 1 | 45.62% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 185.00 | 53.94 | 87.50 | 89.60 | 0.00 | - | - | 1 | 45.11% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 190.00 | 50.00 | 83.80 | 85.70 | 0.00 | - | 50 | 48 | 44.38% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 200.00 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 210.00 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 32.02% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 220.00 | 61.40 | 62.70 | 64.50 | 0.00 | - | 2 | 46 | 41.15% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 230.00 | 31.80 | 56.40 | 58.00 | 0.00 | - | 39 | 77 | 40.08% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 240.00 | 37.59 | 50.30 | 52.30 | 0.00 | - | 1 | 8 | 39.50% |
| NXPI250620C00250000 | 2024-05-02 10:33AM EDT | 250.00 | 39.50 | 45.00 | 46.70 | 0.00 | - | 4 | 112 | 38.69% |
| NXPI250620C00260000 | 2024-05-03 12:13PM EDT | 260.00 | 41.00 | 40.10 | 41.40 | 0.00 | - | 2 | 79 | 37.83% |
| NXPI250620C00270000 | 2024-05-02 12:12PM EDT | 270.00 | 31.91 | 35.50 | 37.20 | 0.00 | - | 28 | 164 | 37.68% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 280.00 | 17.10 | 31.50 | 32.90 | 0.00 | - | 14 | 132 | 37.11% |
| NXPI250620C00290000 | 2024-04-26 12:22PM EDT | 290.00 | 21.78 | 27.60 | 28.70 | 0.00 | - | 1 | 194 | 36.33% |
| NXPI250620C00300000 | 2024-04-30 12:16PM EDT | 300.00 | 22.50 | 24.20 | 25.30 | 0.00 | - | 1 | 75 | 35.98% |
| NXPI250620C00310000 | 2024-05-03 10:59AM EDT | 310.00 | 21.90 | 21.00 | 22.20 | 0.00 | - | 17 | 29 | 35.62% |
| NXPI250620C00320000 | 2024-03-07 1:46PM EDT | 320.00 | 24.80 | 13.60 | 15.00 | 0.00 | - | 7 | 23 | 30.90% |
| NXPI250620C00330000 | 2024-02-23 4:15PM EDT | 330.00 | 11.28 | 12.80 | 14.80 | 0.00 | - | 1 | 1 | 32.79% |
| NXPI250620C00340000 | 2024-05-03 11:49AM EDT | 340.00 | 14.95 | 13.60 | 14.90 | 0.00 | - | 4 | 4 | 34.86% |
| NXPI250620C00350000 | 2024-03-20 12:15PM EDT | 350.00 | 9.20 | 4.50 | 5.10 | 0.00 | - | 10 | 14 | 24.79% |
| NXPI250620C00360000 | 2024-03-07 11:36AM EDT | 360.00 | 14.30 | 7.90 | 8.80 | 0.00 | - | - | 33 | 31.42% |
| NXPI250620C00380000 | 2024-05-06 10:01AM EDT | 380.00 | 7.90 | 7.70 | 8.60 | 0.00 | - | 1 | 1 | 34.20% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00110000 | 2024-02-06 4:10PM EDT | 110.00 | 2.57 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 53.02% |
| NXPI250620P00125000 | 2024-04-22 12:26PM EDT | 125.00 | 3.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.82% |
| NXPI250620P00135000 | 2024-04-22 2:21PM EDT | 135.00 | 3.93 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 49.99% |
| NXPI250620P00140000 | 2024-01-08 2:39PM EDT | 140.00 | 7.30 | 5.40 | 6.00 | 0.00 | - | - | 3 | 50.33% |
| NXPI250620P00145000 | 2024-05-06 12:23PM EDT | 145.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 45.51% |
| NXPI250620P00150000 | 2024-02-26 3:23PM EDT | 150.00 | 5.00 | 3.90 | 4.70 | 0.00 | - | 200 | 111 | 42.61% |
| NXPI250620P00155000 | 2024-03-08 11:07AM EDT | 155.00 | 4.40 | 4.90 | 5.40 | 0.00 | - | 1 | 3 | 42.27% |
| NXPI250620P00160000 | 2024-04-23 12:23PM EDT | 160.00 | 7.30 | 3.50 | 4.20 | 0.00 | - | 72 | 53 | 37.36% |
| NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 170.00 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 43.25% |
| NXPI250620P00175000 | 2024-05-06 1:49PM EDT | 175.00 | 6.00 | 5.30 | 6.00 | 0.00 | - | 1 | 3 | 35.64% |
| NXPI250620P00180000 | 2024-04-23 11:49AM EDT | 180.00 | 12.20 | 6.10 | 6.90 | 0.00 | - | 36 | 600 | 35.42% |
| NXPI250620P00185000 | 2024-05-03 3:55PM EDT | 185.00 | 7.71 | 6.80 | 7.70 | 0.00 | - | 1 | 141 | 34.88% |
| NXPI250620P00190000 | 2024-05-02 3:48PM EDT | 190.00 | 9.50 | 7.70 | 8.70 | 0.00 | - | 2 | 2 | 34.56% |
| NXPI250620P00195000 | 2024-04-19 11:37AM EDT | 195.00 | 19.15 | 8.70 | 9.70 | 0.00 | - | 2 | 20 | 34.12% |
| NXPI250620P00200000 | 2024-05-07 3:52PM EDT | 200.00 | 10.40 | 9.80 | 10.80 | 0.00 | - | 1 | 12 | 33.70% |
| NXPI250620P00210000 | 2024-04-25 1:51PM EDT | 210.00 | 18.50 | 12.10 | 13.20 | 0.00 | - | 13 | 55 | 32.81% |
| NXPI250620P00220000 | 2024-05-02 12:12PM EDT | 220.00 | 18.57 | 14.90 | 16.10 | 0.00 | - | 59 | 61 | 32.10% |
| NXPI250620P00230000 | 2024-04-25 2:32PM EDT | 230.00 | 26.20 | 18.10 | 19.40 | 0.00 | - | - | 19 | 31.38% |
| NXPI250620P00240000 | 2024-04-29 2:17PM EDT | 240.00 | 28.15 | 21.80 | 23.00 | 0.00 | - | 50 | 53 | 30.55% |
| NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 250.00 | 35.80 | 38.70 | 40.40 | 0.00 | - | 4 | 15 | 42.44% |
| NXPI250620P00260000 | 2024-04-29 1:57PM EDT | 260.00 | 37.97 | 30.60 | 32.00 | 0.00 | - | 3 | 15 | 29.36% |
| NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 270.00 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 38.63% |
| NXPI250620P00280000 | 2024-04-30 3:54PM EDT | 280.00 | 44.30 | 41.10 | 42.80 | 0.00 | - | 10 | 46 | 28.13% |
| NXPI250620P00290000 | 2024-04-30 2:19PM EDT | 290.00 | 51.20 | 47.00 | 48.80 | 0.00 | - | 11 | 39 | 27.43% |
© 2024 Yahoo. Todos los derechos reservados.