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
61 577,39 +115,84 (+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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00280000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.66 | 0.55 | 0.80 | -0.44 | -40.00% | 6 | 194 | 29.86% |
| NXPI240531C00280000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 2.06 | 1.25 | 1.40 | 0.00 | - | 10 | 153 | 25.65% |
| NXPI240607C00280000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 1.95 | 0.90 | 2.45 | -1.55 | -44.29% | 11 | 14 | 26.44% |
| NXPI240614C00280000 | 2024-05-16 11:12AM EDT | 2024-06-14 | 5.10 | 2.80 | 3.50 | 0.00 | - | 3 | 4 | 27.18% |
| NXPI240621C00280000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.10 | -1.70 | -29.82% | 501 | 649 | 26.40% |
| NXPI240719C00280000 | 2024-05-17 1:20PM EDT | 2024-07-19 | 7.00 | 7.00 | 7.40 | -2.47 | -26.08% | 1,307 | 1,608 | 27.77% |
| NXPI240920C00280000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 14.32 | 14.10 | 14.70 | -2.58 | -15.27% | 4 | 209 | 31.59% |
| NXPI241018C00280000 | 2024-05-16 10:50AM EDT | 2024-10-18 | 18.50 | 16.50 | 17.70 | 0.00 | - | 1 | 11 | 32.93% |
| NXPI241220C00280000 | 2024-05-14 1:43PM EDT | 2024-12-20 | 23.70 | 22.30 | 23.20 | 0.00 | - | 4 | 229 | 34.44% |
| NXPI250117C00280000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 24.00 | 24.10 | 25.20 | 0.00 | - | 1 | 250 | 34.69% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 17.10 | 33.70 | 35.60 | 0.00 | - | 14 | 132 | 36.50% |
| NXPI260116C00280000 | 2024-05-17 1:16PM EDT | 2026-01-16 | 44.69 | 43.20 | 45.00 | -2.61 | -5.52% | 3 | 209 | 36.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00280000 | 2024-05-16 12:20PM EDT | 2024-05-24 | 9.06 | 12.20 | 13.20 | 0.00 | - | 28 | 28 | 31.25% |
| NXPI240531P00280000 | 2024-05-01 10:56AM EDT | 2024-05-31 | 31.00 | 12.50 | 13.60 | 0.00 | - | - | 1 | 25.10% |
| NXPI240607P00280000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 24.10 | 12.60 | 14.20 | 0.00 | - | - | 6 | 23.77% |
| NXPI240621P00280000 | 2024-05-17 2:51PM EDT | 2024-06-21 | 16.23 | 15.50 | 16.00 | +3.23 | +24.85% | 1 | 14 | 25.09% |
| NXPI240719P00280000 | 2024-05-16 11:48AM EDT | 2024-07-19 | 15.60 | 17.90 | 18.40 | 0.00 | - | 9 | 45 | 24.71% |
| NXPI240920P00280000 | 2024-05-17 1:50PM EDT | 2024-09-20 | 23.60 | 23.00 | 23.80 | +2.40 | +11.32% | 4 | 5 | 26.46% |
| NXPI250117P00280000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 31.00 | 29.80 | 31.20 | +1.90 | +6.53% | 4 | 47 | 27.53% |
| NXPI250620P00280000 | 2024-05-16 10:13AM EDT | 2025-06-20 | 35.90 | 36.40 | 37.90 | 0.00 | - | 18 | 71 | 27.59% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
