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
63 561,94 +1 636,79 (+2,64 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00300000 | 2024-05-24 11:11AM EDT | 2024-05-31 | 0.21 | 0.05 | 0.60 | -0.09 | -30.00% | 3 | 7 | 40.87% |
| NXPI240607C00300000 | 2024-05-24 3:42PM EDT | 2024-06-07 | 0.47 | 0.40 | 0.55 | 0.00 | - | 5 | 5 | 28.30% |
| NXPI240614C00300000 | 2024-05-24 3:49PM EDT | 2024-06-14 | 1.00 | 0.85 | 1.20 | -0.28 | -21.87% | 1 | 32 | 28.47% |
| NXPI240621C00300000 | 2024-05-24 3:11PM EDT | 2024-06-21 | 1.50 | 1.35 | 1.65 | +0.60 | +66.67% | 564 | 457 | 27.25% |
| NXPI240628C00300000 | 2024-05-22 2:46PM EDT | 2024-06-28 | 2.10 | 1.85 | 2.40 | 0.00 | - | 4 | 14 | 27.78% |
| NXPI240719C00300000 | 2024-05-24 2:22PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.20 | 0.00 | - | 59 | 524 | 27.56% |
| NXPI240920C00300000 | 2024-05-24 3:13PM EDT | 2024-09-20 | 10.90 | 10.90 | 11.30 | +2.00 | +22.47% | 28 | 376 | 31.62% |
| NXPI241018C00300000 | 2024-05-20 11:16AM EDT | 2024-10-18 | 11.47 | 13.10 | 13.70 | 0.00 | - | 2 | 92 | 32.04% |
| NXPI241220C00300000 | 2024-05-24 11:24AM EDT | 2024-12-20 | 21.10 | 19.30 | 20.00 | +2.30 | +12.23% | 4 | 138 | 34.51% |
| NXPI250117C00300000 | 2024-05-22 2:20PM EDT | 2025-01-17 | 21.30 | 21.00 | 21.80 | 0.00 | - | 1 | 297 | 34.46% |
| NXPI250620C00300000 | 2024-05-24 11:07AM EDT | 2025-06-20 | 31.50 | 30.90 | 34.00 | +2.70 | +9.38% | 12 | 87 | 37.53% |
| NXPI260116C00300000 | 2024-05-24 11:56AM EDT | 2026-01-16 | 43.01 | 41.00 | 42.90 | +3.46 | +8.75% | 1 | 119 | 36.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00300000 | 2024-05-22 1:06PM EDT | 2024-06-21 | 21.50 | 23.80 | 25.70 | 0.00 | - | 6 | 5 | 33.26% |
| NXPI240719P00300000 | 2024-05-22 2:00PM EDT | 2024-07-19 | 26.00 | 25.30 | 26.50 | 0.00 | - | 2 | 2 | 26.01% |
| NXPI250117P00300000 | 2024-04-05 3:18PM EDT | 2025-01-17 | 65.50 | 50.70 | 51.80 | 0.00 | - | 1 | 1 | 42.56% |
