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
58.645,27 -1.298,09 (-2,17%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00240000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 8.70 | 8.50 | 9.00 | +2.83 | +48.21% | 24 | 120 | 54.92% |
| NXPI240510C00240000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 9.85 | 9.50 | 10.00 | +3.61 | +57.85% | 1 | 246 | 45.53% |
| NXPI240517C00240000 | 2024-04-26 12:59PM EDT | 2024-05-17 | 11.00 | 10.70 | 11.20 | +1.60 | +17.02% | 3 | 96 | 42.41% |
| NXPI240621C00240000 | 2024-04-26 10:55AM EDT | 2024-06-21 | 15.00 | 15.00 | 15.40 | +3.50 | +30.43% | 5 | 1,624 | 37.17% |
| NXPI240719C00240000 | 2024-04-26 1:25PM EDT | 2024-07-19 | 18.23 | 17.60 | 18.20 | +5.23 | +40.23% | 3 | 560 | 36.44% |
| NXPI240920C00240000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 20.82 | 23.80 | 24.50 | 0.00 | - | 4 | 32 | 37.93% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 18.10 | 25.50 | 26.80 | 0.00 | - | 26 | 38 | 38.24% |
| NXPI241220C00240000 | 2024-04-25 2:02PM EDT | 2024-12-20 | 28.80 | 30.60 | 31.60 | 0.00 | - | 5 | 10 | 39.04% |
| NXPI250117C00240000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 30.00 | 32.40 | 33.20 | 0.00 | - | 10 | 727 | 38.90% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 37.59 | 40.10 | 42.10 | 0.00 | - | 1 | 8 | 39.73% |
| NXPI260116C00240000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 49.03 | 48.50 | 50.00 | +4.73 | +10.68% | 1 | 229 | 38.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00240000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 5.80 | 5.80 | 6.20 | -4.10 | -41.41% | 45 | 38 | 54.54% |
| NXPI240510P00240000 | 2024-04-26 3:30PM EDT | 2024-05-10 | 6.02 | 6.40 | 8.70 | -19.78 | -76.67% | 7 | 11 | 53.02% |
| NXPI240517P00240000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 7.46 | 7.30 | 7.90 | -4.94 | -39.84% | 1 | 216 | 39.80% |
| NXPI240524P00240000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 8.63 | 8.10 | 8.80 | 0.00 | - | - | 1 | 37.87% |
| NXPI240621P00240000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 11.10 | 11.20 | 11.60 | -2.55 | -18.68% | 14 | 165 | 34.25% |
| NXPI240719P00240000 | 2024-04-26 12:43PM EDT | 2024-07-19 | 13.40 | 13.30 | 13.80 | -3.10 | -18.79% | 65 | 81 | 32.76% |
| NXPI240920P00240000 | 2024-04-26 10:29AM EDT | 2024-09-20 | 18.60 | 17.80 | 18.40 | -2.80 | -13.08% | 6 | 91 | 32.34% |
| NXPI241018P00240000 | 2024-04-26 12:32PM EDT | 2024-10-18 | 19.60 | 19.20 | 21.40 | -11.43 | -36.84% | 3 | 34 | 34.17% |
| NXPI241220P00240000 | 2024-04-26 3:45PM EDT | 2024-12-20 | 23.05 | 22.30 | 23.60 | -12.08 | -34.39% | 16 | 141 | 32.16% |
| NXPI250117P00240000 | 2024-04-26 11:52AM EDT | 2025-01-17 | 24.40 | 23.80 | 24.70 | -3.90 | -13.78% | 9 | 269 | 31.77% |
| NXPI250620P00240000 | 2024-02-08 4:59PM EDT | 2025-06-20 | 36.30 | 27.70 | 30.10 | 0.00 | - | - | 3 | 30.58% |
| NXPI260116P00240000 | 2024-04-10 12:55PM EDT | 2026-01-16 | 35.08 | 34.20 | 35.40 | 0.00 | - | 1 | 58 | 29.24% |
© 2024 Yahoo. Todos los derechos reservados.