Mercados españoles cerrados en 4 hrs 52 min

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
245,44+6,38 (+2,67%)
Al cierre: 04:00PM EDT
242,64 -2,80 (-1,14%)
Antes de la apertura: 05:29AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NXPI240328C001500002024-03-25 2:43PM EDT150.0091.950.000.000.00-770.00%
NXPI240328C002200002024-03-15 3:50PM EDT220.0017.200.000.000.00--00.00%
NXPI240328C002250002024-03-22 11:42AM EDT225.0020.450.000.000.00-130.00%
NXPI240328C002275002024-03-19 10:29AM EDT227.508.200.000.000.00-220.00%
NXPI240328C002300002024-03-25 2:43PM EDT230.0012.200.000.000.00-7210.00%
NXPI240328C002325002024-03-19 12:45PM EDT232.507.000.000.000.00-880.00%
NXPI240328C002350002024-03-27 12:55PM EDT235.009.770.000.000.00-2180.00%
NXPI240328C002375002024-03-27 3:29PM EDT237.507.310.000.000.00-20700.00%
NXPI240328C002400002024-03-27 1:59PM EDT240.004.800.000.000.00-6260.00%
NXPI240328C002425002024-03-27 3:55PM EDT242.503.500.000.000.00-951020.00%
NXPI240328C002450002024-03-27 3:48PM EDT245.002.060.000.000.00-36780.00%
NXPI240328C002475002024-03-27 3:08PM EDT247.500.680.000.000.00-4663.13%
NXPI240328C002500002024-03-27 3:48PM EDT250.000.400.000.000.00-701136.25%
NXPI240328C002525002024-03-27 3:47PM EDT252.500.150.000.000.00-1333512.50%
NXPI240328C002550002024-03-27 11:14AM EDT255.000.060.000.000.00-411812.50%
NXPI240328C002575002024-03-22 2:24PM EDT257.500.520.000.000.00-1,0151,00225.00%
NXPI240328C002600002024-03-26 2:58PM EDT260.000.030.000.000.00-118125.00%
NXPI240328C002625002024-03-12 2:11PM EDT262.504.180.000.000.00--125.00%
NXPI240328C002650002024-03-22 3:21PM EDT265.000.200.000.000.00-31532425.00%
NXPI240328C002700002024-03-26 2:25PM EDT270.000.030.000.000.00-1750.00%
NXPI240328C002750002024-03-21 12:44PM EDT275.000.200.000.000.00-1250.00%
NXPI240328C002800002024-03-14 11:17AM EDT280.000.430.000.000.00-1250.00%
NXPI240328C002850002024-03-18 10:44AM EDT285.000.100.000.000.00-5650.00%
NXPI240328C002900002024-03-22 1:49PM EDT290.000.280.000.000.00-808550.00%
NXPI240328C002950002024-03-07 2:08PM EDT295.001.200.000.000.00-91050.00%
NXPI240328C003000002024-03-12 1:34PM EDT300.000.300.000.000.00-1350.00%
NXPI240328C003100002024-03-12 10:11AM EDT310.000.200.000.000.00--150.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NXPI240328P001800002024-03-18 3:48PM EDT180.000.050.000.000.00--150.00%
NXPI240328P001950002024-03-22 1:49PM EDT195.000.300.000.000.00-808050.00%
NXPI240328P002000002024-03-19 1:21PM EDT200.000.070.000.000.00-51250.00%
NXPI240328P002050002024-03-21 3:28PM EDT205.000.160.000.000.00-11350.00%
NXPI240328P002100002024-03-20 2:11PM EDT210.000.100.000.000.00-577550.00%
NXPI240328P002150002024-03-08 11:42AM EDT215.000.350.000.000.00-4950.00%
NXPI240328P002175002024-03-19 10:29AM EDT217.500.700.000.000.00-1150.00%
NXPI240328P002200002024-03-26 10:03AM EDT220.000.310.000.000.00-12450.00%
NXPI240328P002225002024-03-20 2:43PM EDT222.500.420.000.000.00-1550.00%
NXPI240328P002250002024-03-26 11:22AM EDT225.000.050.000.000.00-26450.00%
NXPI240328P002275002024-03-25 3:26PM EDT227.500.100.000.000.00-3625.00%
NXPI240328P002300002024-03-26 11:09AM EDT230.000.120.000.000.00-56725.00%
NXPI240328P002325002024-03-27 2:59PM EDT232.500.010.000.000.00-99725.00%
NXPI240328P002350002024-03-27 3:58PM EDT235.000.030.000.000.00-4917725.00%
NXPI240328P002375002024-03-27 12:27PM EDT237.500.200.000.000.00-78512.50%
NXPI240328P002400002024-03-27 1:01PM EDT240.000.390.000.000.00-6710912.50%
NXPI240328P002425002024-03-27 2:57PM EDT242.501.100.000.000.00-1831786.25%
NXPI240328P002450002024-03-27 3:54PM EDT245.001.400.000.000.00-39880.78%
NXPI240328P002475002024-03-26 3:21PM EDT247.507.700.000.000.00-1330.00%
NXPI240328P002500002024-03-21 2:36PM EDT250.006.700.000.000.00-260.00%
NXPI240328P002525002024-03-27 3:41PM EDT252.507.520.000.000.00-160.00%
NXPI240328P002550002024-03-26 9:36AM EDT255.0012.300.000.000.00-1200.00%
NXPI240328P002575002024-03-15 1:05PM EDT257.5021.450.000.000.00--00.00%
NXPI240328P002600002024-03-07 11:38AM EDT260.007.900.000.000.00--00.00%
NXPI240328P002625002024-03-26 2:33PM EDT262.5022.100.000.000.00-510.00%
NXPI240328P002650002024-03-26 2:33PM EDT265.0024.600.000.000.00-550.00%
NXPI240328P002700002024-03-06 12:10PM EDT270.0019.100.000.000.00-100.00%
NXPI240328P002750002024-03-04 3:36PM EDT275.0022.300.000.000.00-300.00%
NXPI240328P002800002024-03-04 3:36PM EDT280.0026.700.000.000.00-400.00%