Mercados españoles cerrados en 34 mins
IBEX 35
11.058,20 -94,80 (-0,85%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0778 +0,0027 (+0,25%) Petróleo Brent
83,87 +0,29 (+0,35%) Oro
2.336,90 +14,60 (+0,63%) Bitcoin EUR
56.973,12 -1.146,70 (-1,97%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:56AM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00200000 | 2024-04-29 12:38PM EDT | 200.00 | 46.00 | 57.90 | 60.70 | 0.00 | - | - | 100 | 177.73% |
| NXPI240510C00207500 | 2024-05-03 2:45PM EDT | 207.50 | 51.35 | 51.00 | 53.30 | 0.00 | - | 2 | 2 | 165.23% |
| NXPI240510C00210000 | 2024-05-08 1:59PM EDT | 210.00 | 48.18 | 48.00 | 50.50 | 0.00 | - | 4 | 4 | 119.53% |
| NXPI240510C00212500 | 2024-04-22 3:35PM EDT | 212.50 | 12.10 | 45.90 | 48.80 | 0.00 | - | - | 1 | 179.39% |
| NXPI240510C00215000 | 2024-04-25 11:02AM EDT | 215.00 | 23.55 | 44.00 | 45.80 | 0.00 | - | 1 | 1 | 143.16% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 220.00 | 28.00 | 37.90 | 40.80 | 0.00 | - | 3 | 5 | 128.71% |
| NXPI240510C00222500 | 2024-05-03 2:45PM EDT | 222.50 | 35.98 | 35.70 | 38.90 | 0.00 | - | 13 | 13 | 150.39% |
| NXPI240510C00225000 | 2024-05-08 10:53AM EDT | 225.00 | 33.50 | 33.40 | 35.80 | 0.00 | - | 1 | 5 | 114.36% |
| NXPI240510C00227500 | 2024-04-24 9:56AM EDT | 227.50 | 13.80 | 30.80 | 33.80 | 0.00 | - | - | 1 | 130.08% |
| NXPI240510C00230000 | 2024-05-03 10:37AM EDT | 230.00 | 30.85 | 27.70 | 30.70 | 0.00 | - | 1 | 12 | 93.95% |
| NXPI240510C00232500 | 2024-05-03 2:45PM EDT | 232.50 | 26.12 | 25.90 | 28.30 | 0.00 | - | 2 | 2 | 92.97% |
| NXPI240510C00235000 | 2024-05-03 11:39AM EDT | 235.00 | 25.00 | 23.10 | 25.70 | 0.00 | - | 1 | 6 | 80.27% |
| NXPI240510C00237500 | 2024-05-03 9:59AM EDT | 237.50 | 23.85 | 21.00 | 23.20 | 0.00 | - | 3 | 3 | 73.44% |
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 240.00 | 12.20 | 17.70 | 20.60 | 0.00 | - | 1 | 84 | 60.55% |
| NXPI240510C00242500 | 2024-05-03 2:53PM EDT | 242.50 | 16.09 | 15.40 | 18.30 | 0.00 | - | 15 | 29 | 64.26% |
| NXPI240510C00245000 | 2024-05-07 9:30AM EDT | 245.00 | 16.35 | 13.10 | 15.70 | 0.00 | - | 1 | 26 | 52.83% |
| NXPI240510C00247500 | 2024-05-08 11:15AM EDT | 247.50 | 9.77 | 10.70 | 13.40 | 0.00 | - | 5 | 49 | 52.88% |
| NXPI240510C00250000 | 2024-05-08 3:41PM EDT | 250.00 | 9.48 | 8.80 | 10.90 | 0.00 | - | 21 | 85 | 45.02% |
| NXPI240510C00252500 | 2024-05-08 12:18PM EDT | 252.50 | 5.40 | 6.70 | 8.10 | 0.00 | - | 1 | 34 | 27.74% |
| NXPI240510C00255000 | 2024-05-09 10:29AM EDT | 255.00 | 4.73 | 5.30 | 6.10 | +0.43 | +10.00% | 1 | 131 | 32.57% |
| NXPI240510C00257500 | 2024-05-09 9:56AM EDT | 257.50 | 2.75 | 3.20 | 3.60 | +0.40 | +17.02% | 2 | 63 | 22.78% |
| NXPI240510C00260000 | 2024-05-09 10:18AM EDT | 260.00 | 1.40 | 1.85 | 2.10 | -0.05 | -3.45% | 12 | 140 | 24.29% |
| NXPI240510C00262500 | 2024-05-08 9:41AM EDT | 262.50 | 0.78 | 0.90 | 1.10 | 0.00 | - | 5 | 38 | 25.34% |
| NXPI240510C00265000 | 2024-05-09 9:37AM EDT | 265.00 | 0.50 | 0.35 | 0.45 | -0.05 | -9.09% | 50 | 865 | 24.85% |
| NXPI240510C00267500 | 2024-05-08 3:32PM EDT | 267.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 53 | 59 | 26.27% |
| NXPI240510C00270000 | 2024-05-07 11:24AM EDT | 270.00 | 0.46 | 0.05 | 0.20 | 0.00 | - | 12 | 286 | 32.96% |
| NXPI240510C00272500 | 2024-05-08 3:46PM EDT | 272.50 | 0.14 | 0.05 | 0.10 | +0.04 | +40.00% | 1 | 39 | 34.18% |
| NXPI240510C00275000 | 2024-05-09 9:38AM EDT | 275.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 20 | 89 | 39.75% |
| NXPI240510C00280000 | 2024-05-08 3:58PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 50.39% |
| NXPI240510C00285000 | 2024-05-09 9:52AM EDT | 285.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 48 | 57.81% |
| NXPI240510C00290000 | 2024-05-09 9:40AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 36 | 5 | 63.67% |
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 33 | 24 | 123.63% |
| NXPI240510C00305000 | 2024-04-29 3:58PM EDT | 305.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 38 | 119.82% |
| NXPI240510C00310000 | 2024-04-29 11:29AM EDT | 310.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 11 | 89.45% |
| NXPI240510C00315000 | 2024-04-18 12:03PM EDT | 315.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 96.88% |
| NXPI240510C00350000 | 2024-04-30 9:43AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 199.41% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00170000 | 2024-04-19 3:03PM EDT | 170.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 296.09% |
| NXPI240510P00185000 | 2024-04-22 11:26AM EDT | 185.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 168.75% |
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 156.25% |
| NXPI240510P00195000 | 2024-04-29 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 144.53% |
| NXPI240510P00197500 | 2024-04-29 3:29PM EDT | 197.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 149.22% |
| NXPI240510P00200000 | 2024-05-03 9:50AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 132.81% |
| NXPI240510P00202500 | 2024-04-23 11:14AM EDT | 202.50 | 1.65 | 0.00 | 0.05 | 0.00 | - | - | 2 | 127.34% |
| NXPI240510P00207500 | 2024-04-29 3:29PM EDT | 207.50 | 0.30 | 0.00 | 2.10 | 0.00 | - | - | 1 | 205.57% |
| NXPI240510P00210000 | 2024-05-08 10:24AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 110.16% |
| NXPI240510P00212500 | 2024-05-07 9:46AM EDT | 212.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 85 | 104.69% |
| NXPI240510P00215000 | 2024-05-07 10:33AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 99.22% |
| NXPI240510P00217500 | 2024-05-07 10:34AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 33 | 93.75% |
| NXPI240510P00220000 | 2024-05-08 9:39AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 48 | 88.28% |
| NXPI240510P00225000 | 2024-05-08 10:26AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 21 | 84.77% |
| NXPI240510P00227500 | 2024-04-29 3:59PM EDT | 227.50 | 2.00 | 0.00 | 0.60 | 0.00 | - | - | 13 | 104.10% |
| NXPI240510P00230000 | 2024-05-08 11:02AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 73.44% |
| NXPI240510P00232500 | 2024-05-09 9:31AM EDT | 232.50 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 90 | 5 | 67.58% |
| NXPI240510P00235000 | 2024-05-08 11:43AM EDT | 235.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 28 | 62.11% |
| NXPI240510P00237500 | 2024-05-07 10:40AM EDT | 237.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 56.64% |
| NXPI240510P00240000 | 2024-05-03 2:55PM EDT | 240.00 | 0.22 | 0.05 | 0.10 | 0.00 | - | 19 | 42 | 53.91% |
| NXPI240510P00242500 | 2024-05-07 10:42AM EDT | 242.50 | 0.17 | 0.05 | 0.25 | 0.00 | - | 11 | 35 | 54.10% |
| NXPI240510P00245000 | 2024-05-09 10:07AM EDT | 245.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 138 | 47.66% |
| NXPI240510P00247500 | 2024-05-08 3:22PM EDT | 247.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 117 | 41.11% |
| NXPI240510P00250000 | 2024-05-08 3:42PM EDT | 250.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 16 | 57 | 36.72% |
| NXPI240510P00252500 | 2024-05-09 9:42AM EDT | 252.50 | 0.32 | 0.15 | 0.25 | -0.24 | -42.86% | 3 | 49 | 31.35% |
| NXPI240510P00255000 | 2024-05-08 11:44AM EDT | 255.00 | 1.25 | 0.30 | 0.45 | 0.00 | - | 8 | 121 | 28.47% |
| NXPI240510P00257500 | 2024-05-08 1:01PM EDT | 257.50 | 2.15 | 0.75 | 1.00 | 0.00 | - | 25 | 79 | 28.27% |
| NXPI240510P00260000 | 2024-05-09 10:39AM EDT | 260.00 | 1.85 | 1.65 | 1.95 | -0.25 | -11.90% | 6 | 63 | 28.20% |
| NXPI240510P00262500 | 2024-05-08 3:54PM EDT | 262.50 | 3.80 | 3.10 | 3.60 | 0.00 | - | 3 | 69 | 31.59% |
| NXPI240510P00265000 | 2024-05-07 3:40PM EDT | 265.00 | 5.70 | 4.60 | 5.70 | 0.00 | - | 11 | 11 | 36.99% |
| NXPI240510P00270000 | 2024-05-03 12:17PM EDT | 270.00 | 10.35 | 8.90 | 11.20 | 0.00 | - | 2 | 1 | 64.53% |
| NXPI240510P00275000 | 2024-04-30 10:17AM EDT | 275.00 | 18.50 | 14.60 | 17.00 | 0.00 | - | - | 1 | 74.22% |
© 2024 Yahoo. Todos los derechos reservados.