La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 747,39 +487,96 (+0,77 %)
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:210.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00210000 | 2024-05-09 10:31AM EDT | 2024-06-21 | 50.70 | 66.60 | 69.60 | 0.00 | - | 5 | 222 | 63.18% |
| NXPI240719C00210000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 37.34 | 66.60 | 69.90 | 0.00 | - | 1 | 64 | 57.36% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 2024-09-20 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 2024-10-18 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241220C00210000 | 2024-05-23 9:31AM EDT | 2024-12-20 | 77.00 | 74.70 | 76.40 | 0.00 | - | 2 | 3 | 44.39% |
| NXPI250117C00210000 | 2024-05-22 12:03PM EDT | 2025-01-17 | 78.35 | 75.50 | 78.40 | 0.00 | - | 10 | 235 | 45.27% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 2025-06-20 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI260116C00210000 | 2024-03-15 2:38PM EDT | 2026-01-16 | 61.20 | 58.10 | 60.30 | 0.00 | - | 4 | 10 | 0.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00210000 | 2024-05-22 9:53AM EDT | 2024-05-31 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 21 | 137.60% |
| NXPI240607P00210000 | 2024-05-24 12:25PM EDT | 2024-06-07 | 0.05 | 0.00 | 1.35 | -0.40 | -88.89% | 8 | 1 | 85.45% |
| NXPI240621P00210000 | 2024-05-22 1:51PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.60 | 0.00 | - | 5 | 802 | 52.15% |
| NXPI240719P00210000 | 2024-05-16 11:11AM EDT | 2024-07-19 | 0.45 | 0.15 | 1.15 | 0.00 | - | 2 | 172 | 46.34% |
| NXPI240920P00210000 | 2024-05-22 11:05AM EDT | 2024-09-20 | 1.25 | 1.35 | 1.60 | 0.00 | - | 1 | 193 | 34.13% |
| NXPI241018P00210000 | 2024-05-10 11:07AM EDT | 2024-10-18 | 3.86 | 2.00 | 2.35 | 0.00 | - | 1 | 112 | 33.81% |
| NXPI241220P00210000 | 2024-05-21 3:54PM EDT | 2024-12-20 | 4.05 | 4.20 | 4.60 | 0.00 | - | 1 | 95 | 34.46% |
| NXPI250117P00210000 | 2024-05-17 12:58PM EDT | 2025-01-17 | 6.05 | 4.90 | 5.50 | 0.00 | - | 1 | 285 | 34.35% |
| NXPI250620P00210000 | 2024-05-24 3:03PM EDT | 2025-06-20 | 9.40 | 8.90 | 10.10 | -0.50 | -5.05% | 1 | 59 | 33.70% |
| NXPI260116P00210000 | 2024-05-21 12:26PM EDT | 2026-01-16 | 14.36 | 13.40 | 14.70 | 0.00 | - | 1 | 30 | 32.15% |
