Mercados españoles cerrados
S&P 500
5.187,16 -0,54 (-0,01%) Nasdaq
16.302,77 -29,79 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,59 +0,43 (+0,52%) Bitcoin EUR
58.363,47 -407,92 (-0,69%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:28PM 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 | 57.20 | 59.20 | 0.00 | - | - | 100 | 141.60% |
| NXPI240510C00207500 | 2024-05-03 2:45PM EDT | 207.50 | 51.35 | 48.90 | 51.90 | 0.00 | - | 2 | 2 | 175.93% |
| NXPI240510C00210000 | 2024-05-08 1:59PM EDT | 210.00 | 48.18 | 46.60 | 49.10 | +11.25 | +30.46% | 4 | 4 | 159.08% |
| NXPI240510C00212500 | 2024-04-22 3:35PM EDT | 212.50 | 12.10 | 43.80 | 46.80 | 0.00 | - | - | 1 | 157.96% |
| NXPI240510C00215000 | 2024-04-25 11:02AM EDT | 215.00 | 23.55 | 41.40 | 44.50 | 0.00 | - | 1 | 1 | 70.31% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 220.00 | 28.00 | 37.10 | 39.20 | 0.00 | - | 3 | 5 | 91.60% |
| NXPI240510C00222500 | 2024-05-03 2:45PM EDT | 222.50 | 35.98 | 34.20 | 37.10 | 0.00 | - | 13 | 13 | 86.13% |
| NXPI240510C00225000 | 2024-05-03 2:45PM EDT | 225.00 | 33.50 | 31.80 | 34.40 | -0.13 | -0.39% | 1 | 6 | 76.95% |
| NXPI240510C00227500 | 2024-04-24 9:56AM EDT | 227.50 | 13.80 | 29.00 | 32.20 | 0.00 | - | - | 1 | 71.68% |
| NXPI240510C00230000 | 2024-05-03 10:37AM EDT | 230.00 | 30.85 | 26.50 | 29.50 | 0.00 | - | 1 | 12 | 57.23% |
| NXPI240510C00232500 | 2024-05-03 2:45PM EDT | 232.50 | 26.12 | 24.10 | 27.20 | 0.00 | - | 2 | 2 | 64.06% |
| NXPI240510C00235000 | 2024-05-03 11:39AM EDT | 235.00 | 25.00 | 21.80 | 23.60 | 0.00 | - | 1 | 6 | 75.10% |
| NXPI240510C00237500 | 2024-05-03 9:59AM EDT | 237.50 | 23.85 | 19.70 | 21.40 | 0.00 | - | 3 | 3 | 75.98% |
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 240.00 | 12.20 | 17.40 | 18.60 | 0.00 | - | 1 | 84 | 61.96% |
| NXPI240510C00242500 | 2024-05-03 2:53PM EDT | 242.50 | 16.09 | 14.90 | 16.50 | 0.00 | - | 15 | 29 | 63.82% |
| NXPI240510C00245000 | 2024-05-07 9:30AM EDT | 245.00 | 16.35 | 11.70 | 13.70 | 0.00 | - | 1 | 26 | 50.64% |
| NXPI240510C00247500 | 2024-05-08 11:15AM EDT | 247.50 | 9.77 | 10.20 | 11.20 | -0.87 | -8.18% | 5 | 54 | 43.56% |
| NXPI240510C00250000 | 2024-05-08 9:34AM EDT | 250.00 | 7.00 | 7.50 | 8.50 | -3.25 | -31.71% | 10 | 87 | 32.62% |
| NXPI240510C00252500 | 2024-05-08 12:18PM EDT | 252.50 | 5.40 | 5.90 | 6.40 | -4.13 | -43.34% | 1 | 33 | 31.47% |
| NXPI240510C00255000 | 2024-05-08 2:00PM EDT | 255.00 | 4.30 | 3.90 | 4.40 | -2.69 | -38.48% | 107 | 40 | 28.86% |
| NXPI240510C00257500 | 2024-05-08 1:11PM EDT | 257.50 | 2.35 | 2.40 | 2.70 | -3.05 | -56.48% | 27 | 74 | 26.54% |
| NXPI240510C00260000 | 2024-05-08 11:15AM EDT | 260.00 | 1.60 | 1.35 | 1.55 | -1.20 | -42.86% | 20 | 186 | 26.07% |
| NXPI240510C00262500 | 2024-05-08 9:41AM EDT | 262.50 | 0.78 | 0.70 | 0.85 | -1.77 | -69.41% | 5 | 38 | 26.51% |
| NXPI240510C00265000 | 2024-05-08 12:17PM EDT | 265.00 | 0.30 | 0.35 | 0.45 | -0.60 | -66.67% | 9 | 865 | 27.25% |
| NXPI240510C00267500 | 2024-05-08 11:46AM EDT | 267.50 | 0.18 | 0.15 | 0.25 | -0.12 | -40.00% | 10 | 31 | 28.66% |
| NXPI240510C00270000 | 2024-05-07 11:24AM EDT | 270.00 | 0.46 | 0.05 | 0.20 | 0.00 | - | 12 | 286 | 32.42% |
| NXPI240510C00272500 | 2024-05-08 9:31AM EDT | 272.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 45 | 9 | 35.35% |
| NXPI240510C00275000 | 2024-05-08 12:29PM EDT | 275.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 90 | 37.21% |
| NXPI240510C00280000 | 2024-05-03 2:24PM EDT | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 45.70% |
| NXPI240510C00285000 | 2024-05-03 12:47PM EDT | 285.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 53.91% |
| NXPI240510C00290000 | 2024-04-29 2:40PM EDT | 290.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 5 | 56.06% |
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 33 | 24 | 78.91% |
| NXPI240510C00305000 | 2024-04-29 3:58PM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 38 | 76.56% |
| NXPI240510C00310000 | 2024-04-29 11:29AM EDT | 310.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 11 | 82.81% |
| NXPI240510C00315000 | 2024-04-18 12:03PM EDT | 315.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 82.81% |
| NXPI240510C00350000 | 2024-04-30 9:43AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 167.38% |
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 | 0.05 | 0.00 | - | 1 | 8 | 165.63% |
| NXPI240510P00185000 | 2024-04-22 11:26AM EDT | 185.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 134.38% |
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 133.59% |
| NXPI240510P00195000 | 2024-04-29 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 13 | 123.44% |
| NXPI240510P00197500 | 2024-04-29 3:29PM EDT | 197.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 118.36% |
| NXPI240510P00200000 | 2024-05-03 9:50AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 113.28% |
| NXPI240510P00202500 | 2024-04-23 11:14AM EDT | 202.50 | 1.65 | 0.00 | 0.20 | 0.00 | - | - | 2 | 117.97% |
| NXPI240510P00207500 | 2024-04-29 3:29PM EDT | 207.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 98.44% |
| NXPI240510P00210000 | 2024-05-08 10:24AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 10 | 21 | 93.75% |
| NXPI240510P00212500 | 2024-05-07 9:46AM EDT | 212.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 85 | 88.67% |
| NXPI240510P00215000 | 2024-05-07 10:33AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 83.98% |
| NXPI240510P00217500 | 2024-05-07 10:34AM EDT | 217.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 33 | 79.30% |
| NXPI240510P00220000 | 2024-05-07 11:08AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 74.61% |
| NXPI240510P00225000 | 2024-05-08 10:26AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 4 | 19 | 65.23% |
| NXPI240510P00227500 | 2024-04-29 3:59PM EDT | 227.50 | 2.00 | 0.00 | 0.15 | 0.00 | - | - | 13 | 63.87% |
| NXPI240510P00230000 | 2024-05-08 11:02AM EDT | 230.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 68 | 58.98% |
| NXPI240510P00232500 | 2024-05-07 1:40PM EDT | 232.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 56.64% |
| NXPI240510P00235000 | 2024-05-08 11:43AM EDT | 235.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 5 | 23 | 51.56% |
| NXPI240510P00237500 | 2024-05-07 10:40AM EDT | 237.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 19 | 46.58% |
| NXPI240510P00240000 | 2024-05-03 2:55PM EDT | 240.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 19 | 42 | 44.63% |
| NXPI240510P00242500 | 2024-05-07 10:42AM EDT | 242.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 11 | 35 | 39.26% |
| NXPI240510P00245000 | 2024-05-08 10:19AM EDT | 245.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 1 | 138 | 35.94% |
| NXPI240510P00247500 | 2024-05-08 10:50AM EDT | 247.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 119 | 31.84% |
| NXPI240510P00250000 | 2024-05-08 11:51AM EDT | 250.00 | 0.43 | 0.25 | 0.40 | +0.18 | +72.00% | 9 | 58 | 29.40% |
| NXPI240510P00252500 | 2024-05-07 3:24PM EDT | 252.50 | 0.97 | 0.55 | 0.70 | +0.45 | +86.54% | 2 | 49 | 27.59% |
| NXPI240510P00255000 | 2024-05-08 11:44AM EDT | 255.00 | 1.25 | 1.10 | 1.35 | +0.44 | +54.32% | 8 | 120 | 27.54% |
| NXPI240510P00257500 | 2024-05-08 1:01PM EDT | 257.50 | 2.15 | 2.05 | 2.30 | -0.02 | -0.92% | 25 | 65 | 26.98% |
| NXPI240510P00260000 | 2024-05-08 9:35AM EDT | 260.00 | 4.80 | 3.30 | 3.70 | +2.40 | +100.00% | 1 | 56 | 27.10% |
| NXPI240510P00262500 | 2024-05-08 9:44AM EDT | 262.50 | 6.00 | 5.00 | 5.60 | +2.80 | +87.50% | 1 | 67 | 29.08% |
| NXPI240510P00265000 | 2024-05-07 3:40PM EDT | 265.00 | 5.70 | 6.40 | 7.80 | 0.00 | - | 11 | 11 | 32.32% |
| NXPI240510P00270000 | 2024-05-03 12:17PM EDT | 270.00 | 10.35 | 11.50 | 12.90 | 0.00 | - | 2 | 1 | 47.46% |
| NXPI240510P00275000 | 2024-04-30 10:17AM EDT | 275.00 | 18.50 | 16.60 | 17.80 | 0.00 | - | - | 1 | 57.62% |
© 2024 Yahoo. Todos los derechos reservados.