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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00260000 | 2024-05-22 12:30PM EDT | 2024-05-31 | 20.01 | 15.70 | 19.10 | 0.00 | - | 1 | 13 | 51.47% |
| NXPI240607C00260000 | 2024-05-24 12:01PM EDT | 2024-06-07 | 19.81 | 17.70 | 20.50 | +8.91 | +81.74% | 10 | 1 | 45.58% |
| NXPI240614C00260000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 14.14 | 18.20 | 19.60 | 0.00 | - | 2 | 5 | 32.52% |
| NXPI240621C00260000 | 2024-05-24 12:30PM EDT | 2024-06-21 | 20.80 | 19.00 | 20.50 | -0.30 | -1.42% | 4 | 711 | 32.23% |
| NXPI240628C00260000 | 2024-05-13 2:20PM EDT | 2024-06-28 | 12.70 | 19.70 | 21.30 | 0.00 | - | 2 | 3 | 31.87% |
| NXPI240719C00260000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 22.99 | 22.50 | 23.30 | +0.49 | +2.18% | 1 | 117 | 30.86% |
| NXPI240920C00260000 | 2024-05-23 3:25PM EDT | 2024-09-20 | 26.05 | 29.80 | 32.60 | 0.00 | - | 2 | 154 | 37.67% |
| NXPI241018C00260000 | 2024-05-24 2:45PM EDT | 2024-10-18 | 33.30 | 32.10 | 33.00 | +6.20 | +22.88% | 12 | 3,042 | 34.51% |
| NXPI241220C00260000 | 2024-05-14 11:17AM EDT | 2024-12-20 | 34.10 | 38.30 | 40.70 | 0.00 | - | 3 | 22 | 38.74% |
| NXPI250117C00260000 | 2024-05-24 10:53AM EDT | 2025-01-17 | 41.98 | 40.10 | 42.50 | +14.98 | +55.48% | 3 | 462 | 38.54% |
| NXPI250620C00260000 | 2024-05-24 12:50PM EDT | 2025-06-20 | 52.30 | 49.60 | 51.70 | +11.30 | +27.56% | 3 | 79 | 38.59% |
| NXPI260116C00260000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 50.45 | 59.20 | 61.30 | 0.00 | - | 50 | 336 | 38.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00260000 | 2024-05-24 2:51PM EDT | 2024-05-31 | 0.23 | 0.10 | 1.55 | -0.72 | -75.79% | 11 | 9 | 47.50% |
| NXPI240607P00260000 | 2024-05-24 11:00AM EDT | 2024-06-07 | 0.55 | 0.70 | 0.85 | -1.10 | -66.67% | 28 | 8 | 27.67% |
| NXPI240614P00260000 | 2024-05-24 1:44PM EDT | 2024-06-14 | 1.60 | 1.45 | 1.75 | -1.40 | -46.67% | 6 | 37 | 28.65% |
| NXPI240621P00260000 | 2024-05-24 2:29PM EDT | 2024-06-21 | 2.27 | 2.05 | 2.30 | -1.73 | -43.25% | 7 | 458 | 27.55% |
| NXPI240628P00260000 | 2024-05-22 3:54PM EDT | 2024-06-28 | 3.00 | 2.70 | 3.10 | 0.00 | - | 9 | 37 | 27.93% |
| NXPI240719P00260000 | 2024-05-23 3:58PM EDT | 2024-07-19 | 4.09 | 4.60 | 4.90 | -2.05 | -33.39% | 1 | 111 | 27.44% |
| NXPI240920P00260000 | 2024-05-24 12:43PM EDT | 2024-09-20 | 10.50 | 9.00 | 10.70 | 0.00 | - | 4 | 183 | 29.47% |
| NXPI241018P00260000 | 2024-05-08 11:14AM EDT | 2024-10-18 | 20.80 | 11.90 | 12.50 | 0.00 | - | 2 | 60 | 29.35% |
| NXPI241220P00260000 | 2024-05-23 1:11PM EDT | 2024-12-20 | 17.89 | 16.40 | 17.20 | 0.00 | - | 8 | 216 | 30.66% |
| NXPI250117P00260000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 19.04 | 17.70 | 18.30 | 0.00 | - | 6 | 274 | 30.13% |
| NXPI250620P00260000 | 2024-05-15 10:52AM EDT | 2025-06-20 | 27.30 | 23.60 | 25.00 | 0.00 | - | 2 | 21 | 29.74% |
| NXPI260116P00260000 | 2024-05-21 10:45AM EDT | 2026-01-16 | 32.00 | 28.70 | 31.30 | 0.00 | - | 3 | 6 | 28.74% |
