Mercados españoles abiertos en 8 hrs 32 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
83,69 +0,11 (+0,13%) Bitcoin EUR
57.020,12 -1.520,30 (-2,60%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI260116C00090000 | 2024-05-07 11:54AM EDT | 90.00 | 173.00 | 169.50 | 173.90 | 0.00 | - | 1 | 2 | 56.88% |
| NXPI260116C00100000 | 2024-03-15 9:31AM EDT | 100.00 | 138.52 | 135.50 | 139.50 | 0.00 | - | 2 | 14 | 0.00% |
| NXPI260116C00105000 | 2023-09-11 11:12AM EDT | 105.00 | 103.87 | 105.00 | 108.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI260116C00115000 | 2023-11-22 2:59PM EDT | 115.00 | 94.11 | 118.40 | 121.70 | 0.00 | - | - | 1 | 0.00% |
| NXPI260116C00120000 | 2023-12-27 3:05PM EDT | 120.00 | 119.80 | 101.60 | 105.50 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI260116C00125000 | 2024-03-18 12:10PM EDT | 125.00 | 120.55 | 108.10 | 112.50 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI260116C00130000 | 2024-04-18 3:18PM EDT | 130.00 | 98.32 | 134.50 | 139.00 | 0.00 | - | 2 | 0 | 50.54% |
| NXPI260116C00135000 | 2024-05-06 10:32AM EDT | 135.00 | 130.71 | 130.10 | 135.00 | 0.00 | - | 2 | 7 | 50.16% |
| NXPI260116C00140000 | 2024-05-06 10:32AM EDT | 140.00 | 126.21 | 126.20 | 130.50 | 0.00 | - | 2 | 3 | 48.82% |
| NXPI260116C00150000 | 2024-04-24 9:30AM EDT | 150.00 | 97.40 | 118.10 | 122.50 | 0.00 | - | 1 | 9 | 47.71% |
| NXPI260116C00155000 | 2024-04-30 9:50AM EDT | 155.00 | 116.51 | 114.10 | 118.50 | 0.00 | - | 1 | 12 | 47.06% |
| NXPI260116C00160000 | 2024-04-18 9:32AM EDT | 160.00 | 78.50 | 110.20 | 114.50 | 0.00 | - | 2 | 7 | 46.35% |
| NXPI260116C00170000 | 2023-11-07 11:06AM EDT | 170.00 | 50.10 | 62.00 | 66.40 | 0.00 | - | 8 | 10 | 0.00% |
| NXPI260116C00180000 | 2024-02-05 1:38PM EDT | 180.00 | 66.10 | 91.40 | 94.40 | 0.00 | - | 1 | 1 | 38.29% |
| NXPI260116C00185000 | 2024-01-10 2:58PM EDT | 185.00 | 56.60 | 71.80 | 74.20 | 0.00 | - | 5 | 3 | 0.00% |
| NXPI260116C00190000 | 2024-02-21 4:48PM EDT | 190.00 | 70.25 | 76.10 | 81.00 | 0.00 | - | 1 | 2 | 30.64% |
| NXPI260116C00195000 | 2023-11-15 1:38PM EDT | 195.00 | 45.68 | 64.10 | 68.20 | 0.00 | - | 1 | 4 | 18.35% |
| NXPI260116C00200000 | 2024-05-08 12:13PM EDT | 200.00 | 80.50 | 82.80 | 84.80 | -4.00 | -4.73% | 1 | 18 | 41.64% |
| NXPI260116C00210000 | 2024-03-15 2:38PM EDT | 210.00 | 61.20 | 58.10 | 60.30 | 0.00 | - | 4 | 10 | 23.41% |
| NXPI260116C00220000 | 2024-04-18 11:40AM EDT | 220.00 | 45.43 | 69.90 | 72.30 | 0.00 | - | 1 | 8 | 40.32% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 230.00 | 52.25 | 62.20 | 64.80 | 0.00 | - | 1 | 30 | 38.27% |
| NXPI260116C00240000 | 2024-04-30 9:34AM EDT | 240.00 | 57.70 | 58.90 | 60.80 | 0.00 | - | 1 | 229 | 38.94% |
| NXPI260116C00250000 | 2024-05-02 9:37AM EDT | 250.00 | 50.04 | 53.80 | 55.50 | 0.00 | - | 1 | 2,012 | 38.28% |
| NXPI260116C00260000 | 2024-05-03 10:33AM EDT | 260.00 | 50.45 | 49.00 | 50.90 | 0.00 | - | 50 | 336 | 37.96% |
| NXPI260116C00270000 | 2024-05-07 10:04AM EDT | 270.00 | 45.40 | 44.50 | 45.90 | 0.00 | - | 2 | 401 | 37.12% |
| NXPI260116C00280000 | 2024-04-26 1:56PM EDT | 280.00 | 33.60 | 40.30 | 42.20 | 0.00 | - | 2 | 169 | 37.06% |
| NXPI260116C00290000 | 2024-05-02 11:52AM EDT | 290.00 | 32.80 | 36.50 | 37.90 | 0.00 | - | 1 | 16 | 36.34% |
| NXPI260116C00300000 | 2024-05-08 2:38PM EDT | 300.00 | 32.65 | 32.90 | 35.00 | +4.35 | +15.37% | 100 | 52 | 36.48% |
| NXPI260116C00310000 | 2024-05-07 9:34AM EDT | 310.00 | 28.80 | 29.70 | 31.20 | -1.70 | -5.57% | 4 | 290 | 35.76% |
| NXPI260116C00320000 | 2024-04-22 3:40PM EDT | 320.00 | 13.70 | 26.80 | 28.20 | 0.00 | - | 2 | 4 | 35.46% |
| NXPI260116C00330000 | 2024-05-03 11:49AM EDT | 330.00 | 25.17 | 22.60 | 25.50 | 0.00 | - | 4 | 29 | 35.21% |
| NXPI260116C00340000 | 2024-04-24 2:31PM EDT | 340.00 | 14.40 | 22.00 | 23.20 | 0.00 | - | 1 | 39 | 35.12% |
| NXPI260116C00350000 | 2024-04-24 2:20PM EDT | 350.00 | 13.00 | 19.80 | 20.90 | 0.00 | - | 4 | 13 | 34.87% |
| NXPI260116C00360000 | 2024-04-30 9:39AM EDT | 360.00 | 19.35 | 17.50 | 18.80 | 0.00 | - | 1 | 133 | 34.63% |
| NXPI260116C00370000 | 2024-03-07 2:17PM EDT | 370.00 | 21.00 | 12.00 | 13.30 | 0.00 | - | - | 41 | 31.20% |
| NXPI260116C00380000 | 2024-05-07 2:17PM EDT | 380.00 | 14.60 | 14.10 | 15.20 | 0.00 | - | 1 | 35 | 34.22% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI260116P00090000 | 2024-01-26 4:35PM EDT | 90.00 | 2.45 | 0.90 | 3.10 | 0.00 | - | 1 | 1 | 54.63% |
| NXPI260116P00095000 | 2024-02-07 1:11PM EDT | 95.00 | 2.60 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 51.70% |
| NXPI260116P00105000 | 2024-04-30 3:19PM EDT | 105.00 | 2.00 | 0.65 | 2.85 | 0.00 | - | 3 | 2 | 46.52% |
| NXPI260116P00110000 | 2024-04-22 10:34AM EDT | 110.00 | 3.50 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 45.28% |
| NXPI260116P00115000 | 2023-10-24 12:53PM EDT | 115.00 | 9.34 | 5.80 | 6.50 | 0.00 | - | - | 1 | 51.77% |
| NXPI260116P00120000 | 2024-03-20 9:30AM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NXPI260116P00125000 | 2024-04-26 12:21PM EDT | 125.00 | 3.70 | 1.50 | 4.10 | 0.00 | - | 1 | 5 | 42.25% |
| NXPI260116P00130000 | 2024-04-30 3:19PM EDT | 130.00 | 3.40 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 41.35% |
| NXPI260116P00135000 | 2023-11-28 1:43PM EDT | 135.00 | 9.70 | 5.00 | 8.50 | 0.00 | - | 3 | 15 | 47.83% |
| NXPI260116P00140000 | 2024-01-30 2:55PM EDT | 140.00 | 9.50 | 5.30 | 6.10 | 0.00 | - | 1 | 1 | 41.12% |
| NXPI260116P00145000 | 2024-03-21 1:25PM EDT | 145.00 | 6.15 | 8.50 | 9.60 | 0.00 | - | 1 | 1 | 45.57% |
| NXPI260116P00150000 | 2024-04-09 3:56PM EDT | 150.00 | 6.32 | 4.90 | 5.60 | 0.00 | - | 1 | 13 | 36.47% |
| NXPI260116P00155000 | 2024-04-15 10:10AM EDT | 155.00 | 9.00 | 5.50 | 6.20 | 0.00 | - | - | 1 | 35.86% |
| NXPI260116P00160000 | 2024-03-28 10:01AM EDT | 160.00 | 8.50 | 8.40 | 9.00 | 0.00 | - | 1 | 9 | 38.75% |
| NXPI260116P00165000 | 2024-03-25 3:40PM EDT | 165.00 | 10.00 | 10.10 | 10.90 | 0.00 | - | 1 | 12 | 39.69% |
| NXPI260116P00170000 | 2024-04-18 12:21PM EDT | 170.00 | 14.03 | 7.80 | 8.60 | 0.00 | - | 2 | 11 | 34.57% |
| NXPI260116P00175000 | 2024-04-30 9:47AM EDT | 175.00 | 9.50 | 8.60 | 9.60 | 0.00 | - | 1 | 19 | 34.26% |
| NXPI260116P00185000 | 2024-05-02 3:48PM EDT | 185.00 | 12.35 | 10.60 | 11.60 | 0.00 | - | 2 | 105 | 33.37% |
| NXPI260116P00190000 | 2024-02-09 12:11PM EDT | 190.00 | 19.50 | 15.30 | 17.60 | 0.00 | - | 2 | 1 | 38.43% |
| NXPI260116P00200000 | 2024-05-01 2:17PM EDT | 200.00 | 16.90 | 14.30 | 15.30 | 0.00 | - | 1 | 5 | 32.28% |
| NXPI260116P00210000 | 2024-05-08 3:33PM EDT | 210.00 | 17.80 | 17.00 | 18.10 | -0.70 | -3.78% | 2 | 26 | 31.50% |
| NXPI260116P00220000 | 2024-05-08 2:38PM EDT | 220.00 | 21.80 | 20.00 | 21.40 | +1.30 | +6.34% | 100 | 24 | 30.90% |
| NXPI260116P00230000 | 2024-05-07 10:06AM EDT | 230.00 | 24.30 | 23.70 | 24.90 | 0.00 | - | 1 | 39 | 30.18% |
| NXPI260116P00240000 | 2024-05-07 11:25AM EDT | 240.00 | 27.80 | 27.50 | 28.70 | 0.00 | - | 1 | 58 | 29.42% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 250.00 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 38.25% |
| NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 260.00 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 34.58% |
| NXPI260116P00270000 | 2024-05-08 1:43PM EDT | 270.00 | 43.27 | 41.20 | 43.00 | -9.16 | -17.47% | 1 | 2 | 27.69% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 280.00 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NXPI260116P00290000 | 2024-04-17 3:17PM EDT | 290.00 | 73.94 | 52.20 | 54.00 | 0.00 | - | 1 | 0 | 26.22% |
© 2024 Yahoo. Todos los derechos reservados.