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
63 741,22 +561,61 (+0,89 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00270000 | 2024-05-24 1:54PM EDT | 2024-05-31 | 8.40 | 8.00 | 8.70 | +4.06 | +93.55% | 4 | 48 | 29.81% |
| NXPI240607C00270000 | 2024-05-24 3:29PM EDT | 2024-06-07 | 10.01 | 9.60 | 10.50 | +2.51 | +33.47% | 3 | 19 | 30.46% |
| NXPI240614C00270000 | 2024-05-21 1:49PM EDT | 2024-06-14 | 9.45 | 10.80 | 13.20 | 0.00 | - | 1 | 16 | 35.91% |
| NXPI240621C00270000 | 2024-05-24 3:33PM EDT | 2024-06-21 | 12.10 | 11.70 | 12.50 | -1.20 | -9.02% | 9 | 926 | 28.42% |
| NXPI240628C00270000 | 2024-05-17 10:35AM EDT | 2024-06-28 | 9.70 | 12.50 | 14.90 | 0.00 | - | 1 | 2 | 32.86% |
| NXPI240719C00270000 | 2024-05-24 1:02PM EDT | 2024-07-19 | 16.30 | 16.00 | 16.40 | +3.35 | +25.87% | 5 | 144 | 29.49% |
| NXPI240920C00270000 | 2024-05-23 3:25PM EDT | 2024-09-20 | 20.50 | 23.90 | 24.90 | 0.00 | - | 1 | 133 | 34.08% |
| NXPI241018C00270000 | 2024-05-22 11:38AM EDT | 2024-10-18 | 27.50 | 26.40 | 27.30 | 0.00 | - | 7 | 337 | 34.17% |
| NXPI241220C00270000 | 2024-05-20 3:46PM EDT | 2024-12-20 | 31.10 | 32.60 | 35.40 | 0.00 | - | 6 | 433 | 38.49% |
| NXPI250117C00270000 | 2024-05-22 12:03PM EDT | 2025-01-17 | 36.75 | 34.60 | 37.10 | 0.00 | - | 10 | 310 | 38.11% |
| NXPI250620C00270000 | 2024-05-23 11:03AM EDT | 2025-06-20 | 43.00 | 44.30 | 46.10 | 0.00 | - | 1 | 169 | 37.78% |
| NXPI260116C00270000 | 2024-05-24 10:12AM EDT | 2026-01-16 | 56.40 | 54.10 | 56.10 | +6.32 | +12.62% | 6 | 403 | 37.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00270000 | 2024-05-24 3:12PM EDT | 2024-05-31 | 1.05 | 1.00 | 1.20 | -1.85 | -63.79% | 13 | 44 | 26.75% |
| NXPI240607P00270000 | 2024-05-24 2:35PM EDT | 2024-06-07 | 2.50 | 2.05 | 2.70 | -2.20 | -46.81% | 9 | 26 | 27.03% |
| NXPI240621P00270000 | 2024-05-24 2:41PM EDT | 2024-06-21 | 4.80 | 4.60 | 5.10 | -1.40 | -22.58% | 32 | 221 | 27.60% |
| NXPI240628P00270000 | 2024-05-24 3:51PM EDT | 2024-06-28 | 5.70 | 4.40 | 6.10 | +0.60 | +11.76% | 2 | 16 | 27.77% |
| NXPI240719P00270000 | 2024-05-24 12:56PM EDT | 2024-07-19 | 7.82 | 7.70 | 8.10 | -0.69 | -8.11% | 41 | 112 | 26.75% |
| NXPI240920P00270000 | 2024-05-24 11:29AM EDT | 2024-09-20 | 13.50 | 14.10 | 14.60 | -3.10 | -18.67% | 2 | 173 | 28.98% |
| NXPI241018P00270000 | 2024-05-24 1:10PM EDT | 2024-10-18 | 16.30 | 15.90 | 16.50 | -0.20 | -1.21% | 6 | 8 | 28.85% |
| NXPI241220P00270000 | 2024-05-21 3:48PM EDT | 2024-12-20 | 21.50 | 20.40 | 21.40 | 0.00 | - | 3 | 365 | 30.13% |
| NXPI250117P00270000 | 2024-05-24 12:56PM EDT | 2025-01-17 | 21.73 | 21.80 | 22.60 | -1.48 | -6.38% | 2 | 65 | 29.68% |
| NXPI250620P00270000 | 2024-05-20 12:42PM EDT | 2025-06-20 | 29.46 | 28.10 | 29.40 | 0.00 | - | 80 | 160 | 29.22% |
| NXPI260116P00270000 | 2024-05-21 10:45AM EDT | 2026-01-16 | 36.60 | 32.50 | 35.90 | 0.00 | - | 1 | 24 | 28.29% |
