La bourse est fermée
Dow Jones
39 837,10 +30,33 (+0,08 %) Nasdaq
16 801,38 +6,51 (+0,04 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 243,65 +1 150,80 (+1,82 %)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:38PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00215000 | 2024-05-17 2:22PM EDT | 215.00 | 52.10 | 57.20 | 60.00 | 0.00 | - | 2 | 4 | 159.72% |
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 24.33 | 52.40 | 55.20 | 0.00 | - | 1 | 4 | 97.85% |
| NXPI240524C00225000 | 2024-04-30 1:00PM EDT | 225.00 | 28.30 | 47.40 | 49.80 | 0.00 | - | 4 | 3 | 130.37% |
| NXPI240524C00230000 | 2024-05-17 2:17PM EDT | 230.00 | 37.60 | 42.20 | 45.40 | 0.00 | - | 13 | 19 | 80.27% |
| NXPI240524C00235000 | 2024-05-16 10:14AM EDT | 235.00 | 36.68 | 37.30 | 39.90 | 0.00 | - | 1 | 3 | 109.62% |
| NXPI240524C00237500 | 2024-05-17 3:48PM EDT | 237.50 | 30.30 | 34.60 | 37.10 | 0.00 | - | 2 | 3 | 96.78% |
| NXPI240524C00240000 | 2024-05-21 1:41PM EDT | 240.00 | 35.30 | 32.40 | 34.70 | +8.29 | +30.69% | 4 | 10 | 93.60% |
| NXPI240524C00245000 | 2024-05-20 3:22PM EDT | 245.00 | 28.50 | 27.40 | 29.90 | 0.00 | - | 2 | 12 | 86.33% |
| NXPI240524C00250000 | 2024-05-20 10:00AM EDT | 250.00 | 22.00 | 22.70 | 24.40 | 0.00 | - | 1 | 18 | 64.72% |
| NXPI240524C00255000 | 2024-05-17 11:24AM EDT | 255.00 | 15.13 | 17.70 | 20.20 | 0.00 | - | 1 | 9 | 67.38% |
| NXPI240524C00257500 | 2024-05-15 11:19AM EDT | 257.50 | 13.50 | 15.10 | 17.80 | 0.00 | - | - | 2 | 62.50% |
| NXPI240524C00260000 | 2024-05-17 3:18PM EDT | 260.00 | 9.34 | 13.40 | 14.70 | 0.00 | - | 4 | 47 | 47.56% |
| NXPI240524C00262500 | 2024-05-15 2:53PM EDT | 262.50 | 11.30 | 11.10 | 12.50 | 0.00 | - | 1 | 7 | 45.56% |
| NXPI240524C00265000 | 2024-05-17 3:30PM EDT | 265.00 | 5.56 | 9.10 | 9.70 | 0.00 | - | 37 | 190 | 35.21% |
| NXPI240524C00267500 | 2024-05-21 10:01AM EDT | 267.50 | 4.70 | 7.00 | 8.00 | -3.09 | -39.67% | 2 | 28 | 37.46% |
| NXPI240524C00270000 | 2024-05-21 2:11PM EDT | 270.00 | 5.20 | 5.10 | 5.60 | -0.45 | -7.96% | 40 | 239 | 30.60% |
| NXPI240524C00272500 | 2024-05-21 12:30PM EDT | 272.50 | 3.80 | 3.60 | 4.00 | -0.30 | -7.32% | 14 | 67 | 29.76% |
| NXPI240524C00275000 | 2024-05-21 2:21PM EDT | 275.00 | 2.55 | 2.50 | 2.55 | -0.17 | -6.37% | 60 | 534 | 27.76% |
| NXPI240524C00277500 | 2024-05-21 12:32PM EDT | 277.50 | 1.75 | 1.60 | 1.75 | -0.25 | -12.50% | 5 | 484 | 28.91% |
| NXPI240524C00280000 | 2024-05-21 12:31PM EDT | 280.00 | 1.16 | 1.00 | 1.15 | +0.06 | +5.45% | 2 | 197 | 29.66% |
| NXPI240524C00282500 | 2024-05-21 1:48PM EDT | 282.50 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 1 | 147 | 29.88% |
| NXPI240524C00285000 | 2024-05-20 1:42PM EDT | 285.00 | 0.62 | 0.35 | 0.50 | 0.00 | - | 108 | 111 | 31.79% |
| NXPI240524C00290000 | 2024-05-15 1:47PM EDT | 290.00 | 0.47 | 0.10 | 0.30 | 0.00 | - | 30 | 18 | 36.43% |
| NXPI240524C00295000 | 2024-05-15 10:54AM EDT | 295.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 10 | 41 | 44.53% |
| NXPI240524C00300000 | 2024-05-15 2:02PM EDT | 300.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | - | 7 | 60.06% |
| NXPI240524C00310000 | 2024-05-21 11:10AM EDT | 310.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 1 | 66.70% |
| NXPI240524C00315000 | 2024-05-20 2:12PM EDT | 315.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 19 | 95.90% |
| NXPI240524C00325000 | 2024-05-17 12:43PM EDT | 325.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 21 | 111.33% |
| NXPI240524C00330000 | 2024-05-21 9:39AM EDT | 330.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 84 | 3 | 91.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00175000 | 2024-05-08 3:51PM EDT | 175.00 | 1.08 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 162.50% |
| NXPI240524P00185000 | 2024-04-19 2:51PM EDT | 185.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NXPI240524P00195000 | 2024-05-14 2:09PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 22 | 126.17% |
| NXPI240524P00200000 | 2024-05-14 3:50PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 123.44% |
| NXPI240524P00205000 | 2024-05-15 12:00PM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 114.45% |
| NXPI240524P00210000 | 2024-05-10 9:54AM EDT | 210.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 5 | 154.54% |
| NXPI240524P00215000 | 2024-05-17 1:28PM EDT | 215.00 | 0.44 | 0.00 | 1.75 | 0.00 | - | 1 | 14 | 144.97% |
| NXPI240524P00220000 | 2024-05-13 3:53PM EDT | 220.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 42 | 50 | 131.10% |
| NXPI240524P00225000 | 2024-04-25 9:48AM EDT | 225.00 | 6.30 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 80.86% |
| NXPI240524P00230000 | 2024-05-20 11:15AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 105.18% |
| NXPI240524P00235000 | 2024-05-15 10:23AM EDT | 235.00 | 0.05 | 0.05 | 0.25 | -0.08 | -61.54% | 3 | 17 | 71.68% |
| NXPI240524P00240000 | 2024-05-15 9:57AM EDT | 240.00 | 0.40 | 0.05 | 1.35 | 0.00 | - | 7 | 2 | 84.77% |
| NXPI240524P00242500 | 2024-05-20 2:12PM EDT | 242.50 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 4 | 79.49% |
| NXPI240524P00245000 | 2024-05-21 11:33AM EDT | 245.00 | 0.06 | 0.05 | 0.25 | -0.04 | -40.00% | 1 | 62 | 54.69% |
| NXPI240524P00247500 | 2024-05-13 9:50AM EDT | 247.50 | 0.70 | 0.05 | 1.40 | 0.00 | - | 2 | 4 | 69.53% |
| NXPI240524P00250000 | 2024-05-21 10:32AM EDT | 250.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 1 | 176 | 46.09% |
| NXPI240524P00252500 | 2024-05-15 10:39AM EDT | 252.50 | 0.51 | 0.05 | 1.30 | 0.00 | - | 2 | 222 | 57.72% |
| NXPI240524P00255000 | 2024-05-21 10:00AM EDT | 255.00 | 0.18 | 0.05 | 0.25 | +0.06 | +50.00% | 1 | 57 | 41.46% |
| NXPI240524P00257500 | 2024-05-16 3:52PM EDT | 257.50 | 0.58 | 0.05 | 0.25 | -0.02 | -3.33% | 1 | 11 | 36.82% |
| NXPI240524P00260000 | 2024-05-20 2:03PM EDT | 260.00 | 0.55 | 0.10 | 0.25 | +0.25 | +83.33% | 2 | 197 | 32.13% |
| NXPI240524P00262500 | 2024-05-20 10:57AM EDT | 262.50 | 0.35 | 0.25 | 0.35 | -0.36 | -50.70% | 8 | 43 | 29.69% |
| NXPI240524P00265000 | 2024-05-21 2:11PM EDT | 265.00 | 0.57 | 0.45 | 0.60 | -0.34 | -37.36% | 10 | 55 | 28.86% |
| NXPI240524P00267500 | 2024-05-21 9:36AM EDT | 267.50 | 2.10 | 0.80 | 0.95 | +0.95 | +82.61% | 1 | 55 | 27.47% |
| NXPI240524P00270000 | 2024-05-21 12:52PM EDT | 270.00 | 1.57 | 1.40 | 1.65 | -0.70 | -30.84% | 30 | 154 | 27.69% |
| NXPI240524P00272500 | 2024-05-21 12:58PM EDT | 272.50 | 2.60 | 2.45 | 2.55 | -0.30 | -10.34% | 10 | 129 | 27.10% |
| NXPI240524P00275000 | 2024-05-21 2:19PM EDT | 275.00 | 3.80 | 3.50 | 3.90 | -1.10 | -22.45% | 6 | 49 | 27.76% |
| NXPI240524P00280000 | 2024-05-16 12:20PM EDT | 280.00 | 9.06 | 6.70 | 7.50 | 0.00 | - | 28 | 28 | 29.66% |
