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
61 445,86 +115,41 (+0,19 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00250000 | 2024-05-17 1:53PM EDT | 2024-05-24 | 17.95 | 17.10 | 19.90 | -4.30 | -19.33% | 10 | 9 | 57.06% |
| NXPI240531C00250000 | 2024-05-03 12:59PM EDT | 2024-05-31 | 13.90 | 18.10 | 20.50 | 0.00 | - | 6 | 17 | 44.51% |
| NXPI240607C00250000 | 2024-04-26 10:23AM EDT | 2024-06-07 | 9.12 | 19.00 | 21.70 | 0.00 | - | 3 | 3 | 42.65% |
| NXPI240621C00250000 | 2024-05-17 2:29PM EDT | 2024-06-21 | 19.83 | 20.40 | 21.90 | -4.16 | -17.34% | 1 | 419 | 33.81% |
| NXPI240719C00250000 | 2024-05-16 2:40PM EDT | 2024-07-19 | 26.70 | 23.30 | 24.80 | 0.00 | - | 1 | 212 | 33.17% |
| NXPI240920C00250000 | 2024-05-14 11:35AM EDT | 2024-09-20 | 31.34 | 29.90 | 30.80 | 0.00 | - | 1 | 104 | 34.26% |
| NXPI241018C00250000 | 2024-05-15 12:58PM EDT | 2024-10-18 | 35.10 | 32.20 | 33.00 | 0.00 | - | 2 | 762 | 34.46% |
| NXPI241220C00250000 | 2024-05-15 2:28PM EDT | 2024-12-20 | 41.50 | 37.60 | 38.80 | 0.00 | - | 2 | 39 | 36.65% |
| NXPI250117C00250000 | 2024-05-17 1:27PM EDT | 2025-01-17 | 39.86 | 39.50 | 40.60 | -2.14 | -5.10% | 25 | 344 | 36.70% |
| NXPI250620C00250000 | 2024-05-15 3:21PM EDT | 2025-06-20 | 53.30 | 48.90 | 51.20 | 0.00 | - | 1 | 113 | 38.93% |
| NXPI260116C00250000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 60.86 | 56.90 | 59.50 | 0.00 | - | 14 | 1,998 | 37.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00250000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.30 | 0.10 | 0.55 | +0.03 | +11.11% | 10 | 171 | 36.87% |
| NXPI240531P00250000 | 2024-05-16 2:19PM EDT | 2024-05-31 | 0.46 | 0.45 | 0.55 | 0.00 | - | 7 | 39 | 26.07% |
| NXPI240607P00250000 | 2024-05-17 12:54PM EDT | 2024-06-07 | 1.03 | 0.90 | 1.60 | +0.28 | +37.33% | 10 | 3 | 29.37% |
| NXPI240614P00250000 | 2024-05-16 10:37AM EDT | 2024-06-14 | 1.77 | 1.55 | 2.00 | -0.01 | -0.56% | 1 | 10 | 27.60% |
| NXPI240621P00250000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 2.55 | 2.20 | 2.40 | +0.70 | +37.84% | 14 | 344 | 26.50% |
| NXPI240628P00250000 | 2024-05-15 12:36PM EDT | 2024-06-28 | 3.00 | 2.55 | 3.40 | 0.00 | - | 7 | 6 | 28.06% |
| NXPI240719P00250000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 4.65 | 4.40 | 4.70 | +0.60 | +14.81% | 2 | 153 | 26.70% |
| NXPI240920P00250000 | 2024-05-17 12:00PM EDT | 2024-09-20 | 9.20 | 9.30 | 9.90 | +0.80 | +9.52% | 2 | 189 | 28.63% |
| NXPI241018P00250000 | 2024-05-17 2:22PM EDT | 2024-10-18 | 11.80 | 11.00 | 11.60 | +1.55 | +15.12% | 1 | 132 | 28.64% |
| NXPI241220P00250000 | 2024-05-17 1:15PM EDT | 2024-12-20 | 15.70 | 15.10 | 15.70 | -4.70 | -23.04% | 2 | 61 | 29.60% |
| NXPI250117P00250000 | 2024-05-15 2:18PM EDT | 2025-01-17 | 16.10 | 16.50 | 17.10 | 0.00 | - | 14 | 199 | 29.60% |
| NXPI250620P00250000 | 2024-05-15 10:43AM EDT | 2025-06-20 | 23.10 | 22.20 | 23.70 | 0.00 | - | 2 | 19 | 29.57% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 40.67% |
