La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 285,29 +238,62 (+0,38 %)
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 :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00085000 | 2024-03-19 3:58PM EDT | 85.00 | 151.40 | 133.60 | 136.00 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00100000 | 2024-03-19 3:58PM EDT | 100.00 | 136.40 | 117.90 | 121.30 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00120000 | 2023-07-20 3:10PM EDT | 120.00 | 96.20 | 81.00 | 82.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240621C00145000 | 2024-03-14 10:14AM EDT | 145.00 | 104.28 | 88.10 | 91.20 | 0.00 | - | 5 | 5 | 0.00% |
| NXPI240621C00150000 | 2024-05-03 2:45PM EDT | 150.00 | 109.39 | 120.00 | 123.40 | 0.00 | - | 2 | 3 | 146.48% |
| NXPI240621C00155000 | 2023-08-18 3:32PM EDT | 155.00 | 53.90 | 52.40 | 53.30 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240621C00160000 | 2024-05-03 2:45PM EDT | 160.00 | 99.41 | 110.00 | 113.30 | 0.00 | - | 2 | 9 | 130.62% |
| NXPI240621C00165000 | 2024-05-20 9:38AM EDT | 165.00 | 105.30 | 105.10 | 108.40 | 0.00 | - | 1 | 43 | 126.07% |
| NXPI240621C00170000 | 2024-01-25 10:44AM EDT | 170.00 | 54.40 | 70.50 | 72.90 | 0.00 | - | 2 | 19 | 0.00% |
| NXPI240621C00175000 | 2024-02-15 4:55PM EDT | 175.00 | 63.16 | 63.40 | 65.80 | 0.00 | - | 15 | 142 | 0.00% |
| NXPI240621C00180000 | 2024-03-08 2:13PM EDT | 180.00 | 77.76 | 61.60 | 64.70 | 0.00 | - | 1 | 42 | 0.00% |
| NXPI240621C00185000 | 2024-04-29 3:52PM EDT | 185.00 | 63.74 | 87.00 | 91.50 | 0.00 | - | 1 | 45 | 113.57% |
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 190.00 | 34.00 | 76.70 | 79.60 | 0.00 | - | 15 | 41 | 0.00% |
| NXPI240621C00195000 | 2024-04-19 2:08PM EDT | 195.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240621C00200000 | 2024-05-16 3:24PM EDT | 200.00 | 71.50 | 70.20 | 73.50 | 0.00 | - | 3 | 134 | 85.57% |
| NXPI240621C00210000 | 2024-05-09 10:31AM EDT | 210.00 | 50.70 | 60.80 | 64.30 | 0.00 | - | 1 | 222 | 59.08% |
| NXPI240621C00220000 | 2024-05-17 12:31PM EDT | 220.00 | 49.55 | 50.40 | 53.60 | 0.00 | - | 30 | 646 | 64.84% |
| NXPI240621C00230000 | 2024-05-31 10:38AM EDT | 230.00 | 38.53 | 40.50 | 43.60 | -3.67 | -8.70% | 2 | 486 | 54.18% |
| NXPI240621C00235000 | 2024-05-22 1:07PM EDT | 235.00 | 45.47 | 35.50 | 38.80 | 0.00 | - | - | 1 | 50.66% |
| NXPI240621C00240000 | 2024-05-31 10:28AM EDT | 240.00 | 30.17 | 31.80 | 34.60 | -4.93 | -14.05% | 413 | 1,623 | 51.17% |
| NXPI240621C00245000 | 2024-05-31 1:24PM EDT | 245.00 | 23.80 | 26.20 | 29.00 | -4.50 | -15.90% | 1 | 1 | 41.28% |
| NXPI240621C00250000 | 2024-05-31 1:24PM EDT | 250.00 | 23.02 | 23.00 | 24.60 | -3.74 | -13.98% | 4 | 422 | 39.45% |
| NXPI240621C00260000 | 2024-05-31 12:33PM EDT | 260.00 | 14.67 | 14.80 | 16.50 | -0.23 | -1.54% | 11 | 706 | 36.21% |
| NXPI240621C00262500 | 2024-05-31 1:32PM EDT | 262.50 | 10.10 | 13.00 | 13.60 | -5.32 | -34.50% | 2 | 1 | 30.85% |
| NXPI240621C00265000 | 2024-05-31 1:33PM EDT | 265.00 | 8.60 | 11.10 | 12.60 | -7.40 | -46.25% | 9 | 4 | 33.42% |
| NXPI240621C00267500 | 2024-05-31 2:42PM EDT | 267.50 | 9.90 | 9.90 | 10.20 | -6.60 | -40.00% | 14 | 12 | 29.76% |
| NXPI240621C00270000 | 2024-05-31 3:57PM EDT | 270.00 | 8.30 | 8.50 | 8.80 | -0.08 | -0.95% | 15 | 924 | 29.71% |
| NXPI240621C00272500 | 2024-05-31 3:50PM EDT | 272.50 | 7.10 | 7.10 | 7.50 | -3.30 | -31.73% | 19 | 24 | 29.55% |
| NXPI240621C00275000 | 2024-05-30 2:04PM EDT | 275.00 | 6.17 | 5.90 | 6.30 | 0.00 | - | 1 | 38 | 29.28% |
| NXPI240621C00277500 | 2024-05-31 12:48PM EDT | 277.50 | 2.85 | 4.90 | 5.30 | -3.75 | -56.82% | 1 | 27 | 29.29% |
| NXPI240621C00280000 | 2024-05-31 12:44PM EDT | 280.00 | 2.33 | 4.00 | 4.50 | -1.90 | -44.92% | 2 | 1,017 | 29.63% |
| NXPI240621C00282500 | 2024-05-31 12:48PM EDT | 282.50 | 1.85 | 3.20 | 3.60 | -4.35 | -70.16% | 1 | 156 | 29.07% |
| NXPI240621C00285000 | 2024-05-31 11:36AM EDT | 285.00 | 1.57 | 2.60 | 2.95 | -2.57 | -62.08% | 1 | 15 | 29.09% |
| NXPI240621C00287500 | 2024-05-30 10:02AM EDT | 287.50 | 2.55 | 2.10 | 2.50 | 0.00 | - | 5 | 10 | 29.64% |
| NXPI240621C00290000 | 2024-05-31 3:16PM EDT | 290.00 | 1.30 | 1.65 | 2.05 | -0.91 | -41.18% | 1 | 230 | 29.81% |
| NXPI240621C00292500 | 2024-05-21 3:34PM EDT | 292.50 | 2.30 | 1.30 | 1.60 | 0.00 | - | - | 24 | 29.53% |
| NXPI240621C00295000 | 2024-05-29 2:54PM EDT | 295.00 | 1.68 | 1.00 | 1.30 | 0.00 | - | 4 | 27 | 29.75% |
| NXPI240621C00297500 | 2024-05-24 3:11PM EDT | 297.50 | 1.80 | 0.75 | 1.10 | 0.00 | - | 24 | 24 | 30.35% |
| NXPI240621C00300000 | 2024-05-31 2:02PM EDT | 300.00 | 0.40 | 0.60 | 0.80 | -0.70 | -63.64% | 204 | 848 | 29.74% |
| NXPI240621C00305000 | 2024-05-24 11:19AM EDT | 305.00 | 1.25 | 0.35 | 0.60 | 0.00 | - | 1 | 1 | 31.25% |
| NXPI240621C00310000 | 2024-05-24 3:11PM EDT | 310.00 | 0.25 | 0.15 | 0.65 | -0.40 | -61.54% | 1 | 136 | 35.21% |
| NXPI240621C00315000 | 2024-05-31 12:10PM EDT | 315.00 | 0.20 | 0.10 | 0.75 | -0.25 | -55.56% | 61 | 30 | 39.70% |
| NXPI240621C00320000 | 2024-05-30 10:39AM EDT | 320.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 93 | 42.94% |
| NXPI240621C00330000 | 2024-05-29 2:16PM EDT | 330.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 4 | 8 | 54.91% |
| NXPI240621C00340000 | 2024-04-30 10:21AM EDT | 340.00 | 0.28 | 0.10 | 0.55 | 0.00 | - | 2 | 9 | 51.83% |
| NXPI240621C00350000 | 2024-03-04 4:37PM EDT | 350.00 | 1.07 | 0.10 | 1.60 | 0.00 | - | 2 | 4 | 61.96% |
| NXPI240621C00360000 | 2024-05-14 12:47PM EDT | 360.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 53.22% |
| NXPI240621C00370000 | 2024-05-30 3:11PM EDT | 370.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 12 | 21 | 70.83% |
| NXPI240621C00380000 | 2024-05-31 3:37PM EDT | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 66 | 75.66% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-11-10 1:13PM EDT | 85.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 260.84% |
| NXPI240621P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 14 | 26 | 247.85% |
| NXPI240621P00095000 | 2024-04-29 12:30PM EDT | 95.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 4 | 18 | 235.64% |
| NXPI240621P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 16 | 208.20% |
| NXPI240621P00110000 | 2024-02-23 1:27PM EDT | 110.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 40 | 183.89% |
| NXPI240621P00115000 | 2024-01-04 10:36AM EDT | 115.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 9 | 160.94% |
| NXPI240621P00120000 | 2024-02-23 3:57PM EDT | 120.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 1 | 506 | 174.12% |
| NXPI240621P00125000 | 2024-02-05 4:44PM EDT | 125.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 49 | 167.19% |
| NXPI240621P00130000 | 2023-10-30 9:30AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| NXPI240621P00135000 | 2023-12-13 12:53PM EDT | 135.00 | 0.93 | 0.40 | 1.45 | 0.00 | - | 1 | 79 | 158.69% |
| NXPI240621P00140000 | 2024-01-25 12:53PM EDT | 140.00 | 0.76 | 0.05 | 1.60 | 0.00 | - | 10 | 174 | 148.34% |
| NXPI240621P00145000 | 2024-05-29 3:39PM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 125 | 136.62% |
| NXPI240621P00150000 | 2024-05-31 12:14PM EDT | 150.00 | 0.10 | 0.00 | 0.85 | +0.05 | +100.00% | 5 | 169 | 120.80% |
| NXPI240621P00155000 | 2024-05-30 10:08AM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 174 | 123.73% |
| NXPI240621P00160000 | 2024-05-30 10:40AM EDT | 160.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 203 | 111.91% |
| NXPI240621P00165000 | 2024-05-29 9:30AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 297 | 111.62% |
| NXPI240621P00170000 | 2024-05-22 11:50AM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 375 | 105.76% |
| NXPI240621P00175000 | 2024-05-09 3:42PM EDT | 175.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 366 | 79.88% |
| NXPI240621P00180000 | 2024-05-24 11:21AM EDT | 180.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 767 | 71.48% |
| NXPI240621P00185000 | 2024-05-20 11:26AM EDT | 185.00 | 0.08 | 0.00 | 2.05 | 0.00 | - | 1 | 189 | 96.53% |
| NXPI240621P00190000 | 2024-05-28 1:39PM EDT | 190.00 | 0.38 | 0.00 | 1.40 | 0.00 | - | 5 | 250 | 84.42% |
| NXPI240621P00195000 | 2024-05-28 3:12PM EDT | 195.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 239 | 84.08% |
| NXPI240621P00200000 | 2024-05-31 11:42AM EDT | 200.00 | 0.16 | 0.05 | 0.30 | -0.01 | -5.88% | 1 | 393 | 59.08% |
| NXPI240621P00210000 | 2024-05-31 11:37AM EDT | 210.00 | 0.55 | 0.05 | 0.90 | +0.45 | +450.00% | 15 | 802 | 59.67% |
| NXPI240621P00220000 | 2024-05-30 12:36PM EDT | 220.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 6 | 376 | 54.54% |
| NXPI240621P00230000 | 2024-05-31 11:31AM EDT | 230.00 | 0.48 | 0.15 | 0.60 | +0.06 | +14.29% | 1 | 186 | 43.65% |
| NXPI240621P00235000 | 2024-05-20 10:13AM EDT | 235.00 | 0.50 | 0.20 | 0.65 | 0.00 | - | - | 2 | 39.77% |
| NXPI240621P00240000 | 2024-05-31 10:47AM EDT | 240.00 | 0.90 | 0.45 | 0.65 | +0.30 | +50.00% | 2 | 315 | 35.18% |
| NXPI240621P00245000 | 2024-05-31 1:19PM EDT | 245.00 | 1.35 | 0.75 | 0.90 | +0.72 | +114.29% | 1 | 1 | 33.18% |
| NXPI240621P00250000 | 2024-05-30 12:36PM EDT | 250.00 | 1.30 | 1.10 | 1.35 | 0.00 | - | 2 | 367 | 31.91% |
| NXPI240621P00255000 | 2024-05-30 11:27AM EDT | 255.00 | 2.20 | 1.85 | 2.10 | 0.00 | - | 1 | 2 | 31.20% |
| NXPI240621P00257500 | 2024-05-31 2:36PM EDT | 257.50 | 3.93 | 2.30 | 2.60 | +1.88 | +91.71% | 1 | 8 | 30.91% |
| NXPI240621P00260000 | 2024-05-31 2:13PM EDT | 260.00 | 4.80 | 2.90 | 3.20 | +1.68 | +53.85% | 34 | 465 | 30.66% |
| NXPI240621P00262500 | 2024-05-31 2:36PM EDT | 262.50 | 5.72 | 3.60 | 3.90 | +3.87 | +209.19% | 5 | 31 | 30.41% |
| NXPI240621P00265000 | 2024-05-31 3:55PM EDT | 265.00 | 5.00 | 4.40 | 4.70 | +1.30 | +35.14% | 5 | 37 | 30.12% |
| NXPI240621P00270000 | 2024-05-31 2:17PM EDT | 270.00 | 9.50 | 6.40 | 6.70 | +2.87 | +43.29% | 17 | 225 | 29.71% |
| NXPI240621P00272500 | 2024-05-31 3:22PM EDT | 272.50 | 9.30 | 7.60 | 8.00 | +3.30 | +55.00% | 1 | 4 | 29.94% |
| NXPI240621P00275000 | 2024-05-30 9:54AM EDT | 275.00 | 9.60 | 9.00 | 9.30 | +1.20 | +14.29% | 2 | 5 | 29.67% |
| NXPI240621P00277500 | 2024-05-28 1:20PM EDT | 277.50 | 11.10 | 10.40 | 10.80 | +4.95 | +80.49% | 3 | 32 | 29.69% |
| NXPI240621P00280000 | 2024-05-29 9:31AM EDT | 280.00 | 10.25 | 12.00 | 12.60 | 0.00 | - | 1 | 34 | 30.45% |
| NXPI240621P00282500 | 2024-05-24 12:44PM EDT | 282.50 | 10.20 | 13.70 | 14.40 | 0.00 | - | 38 | 31 | 30.80% |
| NXPI240621P00285000 | 2024-05-23 3:37PM EDT | 285.00 | 22.00 | 15.10 | 16.50 | +5.20 | +30.95% | 2 | 8 | 32.08% |
| NXPI240621P00287500 | 2024-05-22 12:00PM EDT | 287.50 | 12.70 | 17.40 | 18.60 | 0.00 | - | - | 3 | 33.07% |
| NXPI240621P00290000 | 2024-05-17 2:10PM EDT | 290.00 | 24.50 | 18.50 | 20.80 | 0.00 | - | 1 | 2 | 34.28% |
| NXPI240621P00295000 | 2024-05-23 11:44AM EDT | 295.00 | 21.50 | 23.50 | 25.30 | 0.00 | - | - | 3 | 36.59% |
| NXPI240621P00300000 | 2024-05-22 1:06PM EDT | 300.00 | 21.50 | 28.30 | 30.40 | 0.00 | - | 6 | 5 | 41.76% |
| NXPI240621P00310000 | 2024-05-29 9:54AM EDT | 310.00 | 33.50 | 37.60 | 41.00 | 0.00 | - | 3 | 4 | 54.07% |
