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
63 597,02 +1 772,36 (+2,87 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 20.62 | 35.50 | 39.20 | 0.00 | - | 7 | 3 | 53.13% |
| NXPI240607C00240000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 17.44 | 35.80 | 39.50 | 0.00 | - | 2 | 2 | 66.98% |
| NXPI240621C00240000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 35.10 | 36.80 | 39.20 | 0.00 | - | 9 | 1,623 | 45.39% |
| NXPI240628C00240000 | 2024-05-15 12:35PM EDT | 2024-06-28 | 31.65 | 36.30 | 40.00 | 0.00 | - | 4 | 4 | 45.13% |
| NXPI240719C00240000 | 2024-05-24 10:53AM EDT | 2024-07-19 | 42.50 | 38.60 | 40.30 | +7.40 | +21.08% | 4 | 329 | 36.91% |
| NXPI240920C00240000 | 2024-05-17 10:14AM EDT | 2024-09-20 | 38.60 | 44.20 | 45.40 | 0.00 | - | 1 | 30 | 37.47% |
| NXPI241018C00240000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 47.50 | 45.90 | 47.10 | 0.00 | - | 1 | 38 | 36.93% |
| NXPI241220C00240000 | 2024-05-22 10:25AM EDT | 2024-12-20 | 52.68 | 51.30 | 53.00 | 0.00 | - | 12 | 22 | 39.73% |
| NXPI250117C00240000 | 2024-05-14 9:59AM EDT | 2025-01-17 | 46.37 | 53.00 | 55.70 | 0.00 | - | 2 | 729 | 40.97% |
| NXPI250620C00240000 | 2024-05-24 12:59PM EDT | 2025-06-20 | 62.70 | 61.40 | 64.80 | +25.11 | +66.80% | 24 | 8 | 41.27% |
| NXPI260116C00240000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 57.70 | 70.20 | 72.20 | 0.00 | - | 1 | 229 | 39.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00240000 | 2024-05-13 10:52AM EDT | 2024-05-31 | 0.45 | 0.05 | 1.45 | 0.00 | - | 50 | 30 | 69.87% |
| NXPI240607P00240000 | 2024-05-24 11:00AM EDT | 2024-06-07 | 0.20 | 0.05 | 0.95 | -0.30 | -60.00% | 1 | 2 | 52.22% |
| NXPI240621P00240000 | 2024-05-24 2:48PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.65 | -0.15 | -25.00% | 6 | 310 | 33.83% |
| NXPI240719P00240000 | 2024-05-24 1:04PM EDT | 2024-07-19 | 1.38 | 1.30 | 1.55 | -0.79 | -36.41% | 7 | 152 | 29.68% |
| NXPI240920P00240000 | 2024-05-23 2:42PM EDT | 2024-09-20 | 6.40 | 5.00 | 5.30 | 0.00 | - | 4 | 268 | 30.90% |
| NXPI241018P00240000 | 2024-05-22 10:13AM EDT | 2024-10-18 | 6.20 | 6.30 | 6.70 | 0.00 | - | 2 | 49 | 30.71% |
| NXPI241220P00240000 | 2024-05-23 12:48PM EDT | 2024-12-20 | 10.65 | 9.80 | 10.70 | 0.00 | - | 1 | 154 | 32.11% |
| NXPI250117P00240000 | 2024-05-23 12:15PM EDT | 2025-01-17 | 12.05 | 11.00 | 11.70 | 0.00 | - | 2 | 510 | 31.60% |
| NXPI250620P00240000 | 2024-05-23 2:24PM EDT | 2025-06-20 | 19.30 | 16.60 | 17.70 | 0.00 | - | 20 | 83 | 31.07% |
| NXPI260116P00240000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 24.00 | 21.50 | 23.80 | 0.00 | - | 1 | 59 | 30.18% |
