La bourse ferme dans 1 h 17 min
CAC 40
7 991,80 +77,15 (+0,97 %) Euro Stoxx 50
4 937,49 +46,88 (+0,96 %) Dow Jones
38 626,57 +400,91 (+1,05 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 307,30 -2,30 (-0,10 %) Bitcoin EUR
57 254,90 +3 055,12 (+5,64 %)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:13AM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00197500 | 2024-04-26 2:34PM EDT | 197.50 | 46.15 | 61.90 | 65.40 | 0.00 | - | 2 | 2 | 338.09% |
| NXPI240503C00202500 | 2024-04-19 3:05PM EDT | 202.50 | 14.90 | 57.00 | 60.10 | 0.00 | - | 6 | 6 | 306.05% |
| NXPI240503C00205000 | 2024-04-22 11:29AM EDT | 205.00 | 13.90 | 54.80 | 57.70 | 0.00 | - | - | 3 | 306.93% |
| NXPI240503C00207500 | 2024-04-22 11:45AM EDT | 207.50 | 12.10 | 52.40 | 55.80 | 0.00 | - | - | 8 | 314.26% |
| NXPI240503C00210000 | 2024-04-23 9:45AM EDT | 210.00 | 15.60 | 49.30 | 52.70 | 0.00 | - | - | 8 | 266.41% |
| NXPI240503C00212500 | 2024-04-22 12:03PM EDT | 212.50 | 9.60 | 46.50 | 50.20 | 0.00 | - | - | 5 | 244.34% |
| NXPI240503C00215000 | 2024-05-01 2:40PM EDT | 215.00 | 37.15 | 44.40 | 47.70 | 0.00 | - | 2 | 15 | 245.80% |
| NXPI240503C00217500 | 2024-04-23 2:47PM EDT | 217.50 | 13.50 | 42.40 | 45.60 | 0.00 | - | 2 | 15 | 257.81% |
| NXPI240503C00220000 | 2024-04-30 12:12PM EDT | 220.00 | 32.50 | 39.40 | 42.70 | 0.00 | - | 5 | 16 | 222.07% |
| NXPI240503C00222500 | 2024-04-29 10:57AM EDT | 222.50 | 23.00 | 37.30 | 40.00 | 0.00 | - | 1 | 30 | 215.63% |
| NXPI240503C00225000 | 2024-04-30 10:46AM EDT | 225.00 | 33.40 | 34.20 | 37.80 | 0.00 | - | 1 | 13 | 195.90% |
| NXPI240503C00227500 | 2024-05-01 2:33PM EDT | 227.50 | 23.47 | 31.70 | 35.20 | 0.00 | - | 1 | 7 | 181.64% |
| NXPI240503C00230000 | 2024-05-02 9:47AM EDT | 230.00 | 20.42 | 29.80 | 33.00 | 0.00 | - | 1 | 39 | 190.72% |
| NXPI240503C00232500 | 2024-04-29 1:40PM EDT | 232.50 | 16.72 | 27.50 | 30.30 | 0.00 | - | 1 | 29 | 178.32% |
| NXPI240503C00235000 | 2024-05-01 11:26AM EDT | 235.00 | 12.84 | 24.80 | 27.50 | 0.00 | - | 1 | 78 | 155.86% |
| NXPI240503C00237500 | 2024-05-02 3:54PM EDT | 237.50 | 22.89 | 22.20 | 24.30 | +6.89 | +43.06% | 2 | 181 | 126.07% |
| NXPI240503C00240000 | 2024-05-02 3:53PM EDT | 240.00 | 13.74 | 20.10 | 22.00 | 0.00 | - | 42 | 86 | 127.73% |
| NXPI240503C00242500 | 2024-05-02 2:16PM EDT | 242.50 | 10.90 | 17.20 | 19.10 | 0.00 | - | 4 | 104 | 99.12% |
| NXPI240503C00245000 | 2024-05-03 9:50AM EDT | 245.00 | 16.32 | 15.00 | 17.00 | +6.10 | +59.69% | 8 | 263 | 101.81% |
| NXPI240503C00247500 | 2024-05-03 9:49AM EDT | 247.50 | 13.95 | 12.60 | 14.50 | +6.55 | +88.51% | 2 | 209 | 91.16% |
| NXPI240503C00250000 | 2024-05-03 9:49AM EDT | 250.00 | 11.85 | 9.90 | 11.50 | +7.58 | +177.52% | 6 | 346 | 67.14% |
| NXPI240503C00252500 | 2024-05-03 9:49AM EDT | 252.50 | 9.00 | 7.40 | 8.90 | +6.10 | +210.34% | 3 | 236 | 53.47% |
| NXPI240503C00255000 | 2024-05-03 9:53AM EDT | 255.00 | 6.28 | 5.20 | 6.40 | +4.88 | +235.75% | 39 | 160 | 59.72% |
| NXPI240503C00257500 | 2024-05-03 9:36AM EDT | 257.50 | 3.50 | 3.40 | 4.20 | +2.84 | +430.30% | 5 | 216 | 49.76% |
| NXPI240503C00260000 | 2024-05-03 9:48AM EDT | 260.00 | 2.50 | 1.60 | 2.00 | +2.05 | +455.56% | 50 | 284 | 35.72% |
| NXPI240503C00265000 | 2024-05-03 9:48AM EDT | 265.00 | 0.45 | 0.25 | 0.35 | +0.35 | +350.00% | 62 | 311 | 33.79% |
| NXPI240503C00270000 | 2024-05-02 3:15PM EDT | 270.00 | 0.10 | 0.05 | 0.20 | +0.02 | +33.33% | 1 | 481 | 47.85% |
| NXPI240503C00275000 | 2024-05-02 3:37PM EDT | 275.00 | 0.05 | 0.05 | 0.30 | +0.01 | +25.00% | 1 | 289 | 63.67% |
| NXPI240503C00280000 | 2024-05-01 3:02PM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 526 | 72.27% |
| NXPI240503C00290000 | 2024-05-03 9:48AM EDT | 290.00 | 0.05 | 0.00 | 0.55 | +0.01 | +25.00% | 2 | 128 | 118.56% |
| NXPI240503C00305000 | 2024-04-29 3:54PM EDT | 305.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 28 | 28 | 117.19% |
| NXPI240503C00310000 | 2024-05-02 9:37AM EDT | 310.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 127.34% |
| NXPI240503C00320000 | 2024-03-25 9:30AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NXPI240503C00340000 | 2024-03-25 9:30AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00155000 | 2024-04-25 12:32PM EDT | 155.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 2 | 404.69% |
| NXPI240503P00175000 | 2024-04-30 11:10AM EDT | 175.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 381.45% |
| NXPI240503P00180000 | 2024-04-19 2:30PM EDT | 180.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 8 | 401.17% |
| NXPI240503P00185000 | 2024-04-19 3:15PM EDT | 185.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 237.50% |
| NXPI240503P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 108 | 220.31% |
| NXPI240503P00195000 | 2024-04-29 3:53PM EDT | 195.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 203.13% |
| NXPI240503P00200000 | 2024-05-01 2:14PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 187.50% |
| NXPI240503P00202500 | 2024-04-29 3:48PM EDT | 202.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 179.69% |
| NXPI240503P00205000 | 2024-04-30 1:53PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 165 | 171.09% |
| NXPI240503P00207500 | 2024-05-01 1:04PM EDT | 207.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 162.50% |
| NXPI240503P00210000 | 2024-05-01 2:30PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 325 | 154.69% |
| NXPI240503P00212500 | 2024-05-02 11:55AM EDT | 212.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 146.88% |
| NXPI240503P00215000 | 2024-05-02 11:19AM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 498 | 139.84% |
| NXPI240503P00217500 | 2024-05-03 9:30AM EDT | 217.50 | 0.37 | 0.00 | 0.05 | +0.33 | +825.00% | 1 | 278 | 132.03% |
| NXPI240503P00220000 | 2024-05-02 9:36AM EDT | 220.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 551 | 125.00% |
| NXPI240503P00222500 | 2024-05-03 9:30AM EDT | 222.50 | 0.39 | 0.00 | 0.55 | +0.34 | +680.00% | 1 | 282 | 163.48% |
| NXPI240503P00225000 | 2024-05-01 3:53PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 307 | 109.38% |
| NXPI240503P00227500 | 2024-05-02 12:17PM EDT | 227.50 | 0.04 | 0.00 | 0.55 | 0.00 | - | 6 | 326 | 143.75% |
| NXPI240503P00230000 | 2024-05-02 1:47PM EDT | 230.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 221 | 102.73% |
| NXPI240503P00232500 | 2024-05-02 10:03AM EDT | 232.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 134 | 104.69% |
| NXPI240503P00235000 | 2024-05-02 12:52PM EDT | 235.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 654 | 79.69% |
| NXPI240503P00237500 | 2024-05-02 12:39PM EDT | 237.50 | 0.07 | 0.00 | 0.55 | 0.00 | - | 11 | 560 | 104.69% |
| NXPI240503P00240000 | 2024-05-02 3:03PM EDT | 240.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 12 | 220 | 64.84% |
| NXPI240503P00242500 | 2024-05-02 3:06PM EDT | 242.50 | 0.13 | 0.00 | 0.55 | 0.00 | - | 83 | 174 | 85.06% |
| NXPI240503P00245000 | 2024-05-03 9:50AM EDT | 245.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 6 | 324 | 50.00% |
| NXPI240503P00247500 | 2024-05-02 3:21PM EDT | 247.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 110 | 139 | 52.73% |
| NXPI240503P00250000 | 2024-05-03 9:30AM EDT | 250.00 | 0.11 | 0.05 | 0.60 | -0.73 | -86.90% | 3 | 119 | 57.03% |
| NXPI240503P00252500 | 2024-05-02 3:51PM EDT | 252.50 | 1.60 | 0.00 | 0.20 | 0.00 | - | 38 | 60 | 40.63% |
