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 |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328C00150000 | 2024-03-25 2:43PM EDT | 150.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
NXPI240328C00220000 | 2024-03-15 3:50PM EDT | 220.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NXPI240328C00225000 | 2024-03-22 11:42AM EDT | 225.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
NXPI240328C00227500 | 2024-03-19 10:29AM EDT | 227.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
NXPI240328C00230000 | 2024-03-25 2:43PM EDT | 230.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
NXPI240328C00232500 | 2024-03-19 12:45PM EDT | 232.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
NXPI240328C00235000 | 2024-03-27 12:55PM EDT | 235.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
NXPI240328C00237500 | 2024-03-27 3:29PM EDT | 237.50 | 7.31 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
NXPI240328C00240000 | 2024-03-27 1:59PM EDT | 240.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
NXPI240328C00242500 | 2024-03-27 3:55PM EDT | 242.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 95 | 102 | 0.00% |
NXPI240328C00245000 | 2024-03-27 3:48PM EDT | 245.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 36 | 78 | 0.00% |
NXPI240328C00247500 | 2024-03-27 3:08PM EDT | 247.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 3.13% |
NXPI240328C00250000 | 2024-03-27 3:48PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 70 | 113 | 6.25% |
NXPI240328C00252500 | 2024-03-27 3:47PM EDT | 252.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 335 | 12.50% |
NXPI240328C00255000 | 2024-03-27 11:14AM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 12.50% |
NXPI240328C00257500 | 2024-03-22 2:24PM EDT | 257.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,015 | 1,002 | 25.00% |
NXPI240328C00260000 | 2024-03-26 2:58PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
NXPI240328C00262500 | 2024-03-12 2:11PM EDT | 262.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
NXPI240328C00265000 | 2024-03-22 3:21PM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 315 | 324 | 25.00% |
NXPI240328C00270000 | 2024-03-26 2:25PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
NXPI240328C00275000 | 2024-03-21 12:44PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
NXPI240328C00280000 | 2024-03-14 11:17AM EDT | 280.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
NXPI240328C00285000 | 2024-03-18 10:44AM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
NXPI240328C00290000 | 2024-03-22 1:49PM EDT | 290.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 80 | 85 | 50.00% |
NXPI240328C00295000 | 2024-03-07 2:08PM EDT | 295.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
NXPI240328C00300000 | 2024-03-12 1:34PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
NXPI240328C00310000 | 2024-03-12 10:11AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328P00180000 | 2024-03-18 3:48PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
NXPI240328P00195000 | 2024-03-22 1:49PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 50.00% |
NXPI240328P00200000 | 2024-03-19 1:21PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
NXPI240328P00205000 | 2024-03-21 3:28PM EDT | 205.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
NXPI240328P00210000 | 2024-03-20 2:11PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 75 | 50.00% |
NXPI240328P00215000 | 2024-03-08 11:42AM EDT | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
NXPI240328P00217500 | 2024-03-19 10:29AM EDT | 217.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
NXPI240328P00220000 | 2024-03-26 10:03AM EDT | 220.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
NXPI240328P00222500 | 2024-03-20 2:43PM EDT | 222.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
NXPI240328P00225000 | 2024-03-26 11:22AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
NXPI240328P00227500 | 2024-03-25 3:26PM EDT | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
NXPI240328P00230000 | 2024-03-26 11:09AM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 25.00% |
NXPI240328P00232500 | 2024-03-27 2:59PM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 97 | 25.00% |
NXPI240328P00235000 | 2024-03-27 3:58PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 177 | 25.00% |
NXPI240328P00237500 | 2024-03-27 12:27PM EDT | 237.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 12.50% |
NXPI240328P00240000 | 2024-03-27 1:01PM EDT | 240.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 67 | 109 | 12.50% |
NXPI240328P00242500 | 2024-03-27 2:57PM EDT | 242.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 183 | 178 | 6.25% |
NXPI240328P00245000 | 2024-03-27 3:54PM EDT | 245.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 39 | 88 | 0.78% |
NXPI240328P00247500 | 2024-03-26 3:21PM EDT | 247.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
NXPI240328P00250000 | 2024-03-21 2:36PM EDT | 250.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
NXPI240328P00252500 | 2024-03-27 3:41PM EDT | 252.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
NXPI240328P00255000 | 2024-03-26 9:36AM EDT | 255.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
NXPI240328P00257500 | 2024-03-15 1:05PM EDT | 257.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NXPI240328P00260000 | 2024-03-07 11:38AM EDT | 260.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NXPI240328P00262500 | 2024-03-26 2:33PM EDT | 262.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
NXPI240328P00265000 | 2024-03-26 2:33PM EDT | 265.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
NXPI240328P00270000 | 2024-03-06 12:10PM EDT | 270.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NXPI240328P00275000 | 2024-03-04 3:36PM EDT | 275.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NXPI240328P00280000 | 2024-03-04 3:36PM EDT | 280.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |