Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.827,59 -1.445,57 (-2,40%)
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:
Precio de ejercicio:220.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00220000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 24.00 | 22.30 | 24.60 | +12.20 | +103.39% | 14 | 7 | 53.71% |
| NXPI240510C00220000 | 2024-04-24 9:42AM EDT | 2024-05-10 | 19.52 | 23.20 | 24.80 | 0.00 | - | 1 | 2 | 52.03% |
| NXPI240517C00220000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 21.00 | 23.00 | 26.80 | 0.00 | - | 6 | 104 | 55.40% |
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 2024-05-24 | 24.33 | 24.10 | 26.70 | +14.23 | +140.89% | 1 | 4 | 47.46% |
| NXPI240621C00220000 | 2024-04-24 1:56PM EDT | 2024-06-21 | 22.41 | 27.70 | 28.80 | 0.00 | - | 2 | 647 | 40.88% |
| NXPI240719C00220000 | 2024-04-26 1:25PM EDT | 2024-07-19 | 31.50 | 30.10 | 31.30 | +7.01 | +28.62% | 2 | 92 | 40.02% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 2024-09-20 | 21.60 | 35.60 | 36.60 | 0.00 | - | 1 | 12 | 40.30% |
| NXPI241018C00220000 | 2024-04-25 10:39AM EDT | 2024-10-18 | 34.40 | 37.10 | 38.40 | 0.00 | - | 5 | 692 | 39.98% |
| NXPI241220C00220000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 51.84 | 41.50 | 42.50 | 0.00 | - | 9 | 9 | 40.16% |
| NXPI250117C00220000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 27.50 | 43.30 | 44.90 | 0.00 | - | 1 | 228 | 41.21% |
| NXPI250620C00220000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 47.79 | 50.80 | 52.90 | 0.00 | - | 1 | 46 | 41.31% |
| NXPI260116C00220000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 45.43 | 56.50 | 60.50 | 0.00 | - | 1 | 8 | 40.32% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00220000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.75 | 0.70 | 0.85 | -1.29 | -63.24% | 49 | 58 | 54.20% |
| NXPI240510P00220000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 1.15 | 1.15 | 1.35 | -8.85 | -88.50% | 3 | 9 | 44.92% |
| NXPI240517P00220000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 1.70 | 1.65 | 2.95 | -1.30 | -43.33% | 26 | 133 | 48.28% |
| NXPI240524P00220000 | 2024-04-25 2:29PM EDT | 2024-05-24 | 3.50 | 2.15 | 2.70 | 0.00 | - | 3 | 8 | 40.39% |
| NXPI240531P00220000 | 2024-04-26 10:51AM EDT | 2024-05-31 | 3.20 | 2.60 | 3.00 | -1.35 | -29.67% | 14 | 17 | 37.65% |
| NXPI240621P00220000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 4.28 | 4.40 | 6.40 | -3.09 | -41.93% | 9 | 360 | 41.90% |
| NXPI240719P00220000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 8.80 | 6.20 | 7.80 | 0.00 | - | 8 | 254 | 37.94% |
| NXPI240920P00220000 | 2024-04-26 1:28PM EDT | 2024-09-20 | 10.10 | 10.00 | 10.60 | -2.60 | -20.47% | 10 | 312 | 34.12% |
| NXPI241018P00220000 | 2024-04-26 12:04PM EDT | 2024-10-18 | 11.90 | 11.10 | 12.00 | -0.90 | -7.03% | 4 | 15 | 33.70% |
| NXPI241220P00220000 | 2024-04-22 12:37PM EDT | 2024-12-20 | 24.20 | 14.40 | 15.20 | 0.00 | - | 3 | 10 | 33.58% |
| NXPI250117P00220000 | 2024-04-26 11:59AM EDT | 2025-01-17 | 15.90 | 15.60 | 16.30 | -2.30 | -12.64% | 5 | 160 | 33.26% |
| NXPI250620P00220000 | 2024-03-01 4:12PM EDT | 2025-06-20 | 18.15 | 19.20 | 20.10 | 0.00 | - | 1 | 13 | 30.57% |
| NXPI260116P00220000 | 2024-04-22 10:05AM EDT | 2026-01-16 | 34.20 | 25.60 | 26.40 | 0.00 | - | 1 | 23 | 30.46% |
© 2024 Yahoo. Todos los derechos reservados.