La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 454,92 +125,52 (+0,20 %)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:190.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 34.00 | 76.70 | 79.60 | 0.00 | - | 15 | 41 | 57.81% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 2024-07-19 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 0.00% |
| NXPI240920C00190000 | 2024-05-15 1:53PM EDT | 2024-09-20 | 84.65 | 79.00 | 82.70 | 0.00 | - | 1 | 1 | 53.71% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 45.50 | 83.10 | 86.00 | 0.00 | - | 2 | 207 | 45.95% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 2025-06-20 | 50.00 | 89.30 | 91.60 | 0.00 | - | 50 | 48 | 44.51% |
| NXPI260116C00190000 | 2024-02-21 4:48PM EDT | 2026-01-16 | 70.25 | 76.10 | 81.00 | 0.00 | - | 1 | 2 | 21.51% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00190000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.05 | 0.05 | 1.40 | -0.21 | -80.77% | 3 | 253 | 63.48% |
| NXPI240719P00190000 | 2024-04-30 3:41PM EDT | 2024-07-19 | 0.20 | 0.05 | 1.55 | 0.00 | - | 1 | 41 | 55.41% |
| NXPI240920P00190000 | 2024-05-09 2:27PM EDT | 2024-09-20 | 1.29 | 0.40 | 1.10 | 0.00 | - | 3 | 24 | 36.35% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 2024-10-18 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 52.99% |
| NXPI241220P00190000 | 2024-03-22 9:35AM EDT | 2024-12-20 | 6.70 | 12.20 | 13.00 | 0.00 | - | 1 | 3 | 57.88% |
| NXPI250117P00190000 | 2024-05-17 10:26AM EDT | 2025-01-17 | 3.30 | 3.10 | 3.50 | -0.20 | -5.71% | 5 | 326 | 34.63% |
| NXPI250620P00190000 | 2024-05-15 11:15AM EDT | 2025-06-20 | 6.70 | 6.00 | 6.90 | 0.00 | - | 2 | 9 | 33.71% |
| NXPI260116P00190000 | 2024-02-09 12:11PM EDT | 2026-01-16 | 19.50 | 15.30 | 17.60 | 0.00 | - | 2 | 1 | 40.26% |
