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
61 591,17 +46,84 (+0,08 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00290000 | 2024-05-15 1:47PM EDT | 2024-05-24 | 0.47 | 0.10 | 0.30 | 0.00 | - | 30 | 18 | 35.50% |
| NXPI240531C00290000 | 2024-05-16 3:25PM EDT | 2024-05-31 | 0.72 | 0.30 | 0.50 | 0.00 | - | 12 | 139 | 28.10% |
| NXPI240607C00290000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 1.10 | 0.75 | 1.00 | 0.00 | - | 7 | 9 | 27.45% |
| NXPI240614C00290000 | 2024-05-16 2:29PM EDT | 2024-06-14 | 2.20 | 1.55 | 1.95 | 0.00 | - | 5 | 8 | 29.37% |
| NXPI240621C00290000 | 2024-05-17 1:21PM EDT | 2024-06-21 | 1.80 | 1.80 | 2.05 | -0.95 | -34.55% | 2 | 223 | 26.73% |
| NXPI240719C00290000 | 2024-05-17 10:52AM EDT | 2024-07-19 | 5.00 | 4.30 | 4.60 | -1.00 | -16.67% | 3 | 175 | 27.64% |
| NXPI240920C00290000 | 2024-05-17 2:34PM EDT | 2024-09-20 | 10.37 | 10.50 | 11.10 | -2.51 | -19.49% | 2 | 103 | 31.15% |
| NXPI241018C00290000 | 2024-05-17 12:19PM EDT | 2024-10-18 | 13.50 | 12.60 | 13.40 | +1.50 | +12.50% | 2 | 123 | 31.66% |
| NXPI241220C00290000 | 2024-05-17 12:55PM EDT | 2024-12-20 | 19.62 | 18.50 | 19.20 | -1.58 | -7.45% | 163 | 145 | 33.90% |
| NXPI250117C00290000 | 2024-05-16 12:45PM EDT | 2025-01-17 | 23.90 | 20.20 | 21.20 | 0.00 | - | 38 | 372 | 34.22% |
| NXPI250620C00290000 | 2024-04-26 12:22PM EDT | 2025-06-20 | 21.78 | 29.70 | 31.50 | 0.00 | - | 1 | 194 | 36.07% |
| NXPI260116C00290000 | 2024-05-17 1:16PM EDT | 2026-01-16 | 40.63 | 39.20 | 40.50 | +3.03 | +8.06% | 2 | 16 | 35.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00290000 | 2024-04-30 2:19PM EDT | 2025-06-20 | 51.20 | 41.90 | 43.70 | 0.00 | - | 11 | 39 | 27.04% |
| NXPI260116P00290000 | 2024-04-17 3:17PM EDT | 2026-01-16 | 73.94 | 47.40 | 49.40 | 0.00 | - | 1 | 0 | 26.05% |
