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
62 195,54 +258,55 (+0,42 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240628C00240000 | 2024-05-15 12:35PM EDT | 240.00 | 31.65 | 31.00 | 35.10 | 0.00 | - | 4 | 4 | 47.21% |
| NXPI240628C00245000 | 2024-05-29 10:37AM EDT | 245.00 | 31.30 | 27.40 | 29.90 | 0.00 | - | 1 | 1 | 40.91% |
| NXPI240628C00250000 | 2024-05-23 3:09PM EDT | 250.00 | 22.90 | 23.10 | 25.80 | 0.00 | - | - | 1 | 40.03% |
| NXPI240628C00260000 | 2024-05-31 12:23PM EDT | 260.00 | 11.00 | 15.30 | 18.00 | -1.70 | -13.39% | 1 | 3 | 37.09% |
| NXPI240628C00265000 | 2024-05-28 10:04AM EDT | 265.00 | 18.00 | 11.10 | 14.70 | 0.00 | - | 1 | 1 | 36.34% |
| NXPI240628C00270000 | 2024-05-31 3:06PM EDT | 270.00 | 7.50 | 9.50 | 11.90 | -4.03 | -34.95% | 9 | 2 | 36.13% |
| NXPI240628C00275000 | 2024-05-28 10:49AM EDT | 275.00 | 12.80 | 7.20 | 9.30 | 0.00 | - | 3 | 1 | 35.37% |
| NXPI240628C00280000 | 2024-05-31 11:30AM EDT | 280.00 | 3.20 | 5.10 | 5.70 | -6.37 | -66.56% | 1 | 2 | 29.88% |
| NXPI240628C00285000 | 2024-05-30 3:25PM EDT | 285.00 | 3.80 | 3.60 | 5.90 | 0.00 | - | 2 | 1 | 36.37% |
| NXPI240628C00290000 | 2024-05-29 10:08AM EDT | 290.00 | 3.70 | 2.45 | 4.80 | 0.00 | - | 1 | 10 | 37.45% |
| NXPI240628C00295000 | 2024-05-24 10:12AM EDT | 295.00 | 3.50 | 1.65 | 4.10 | 0.00 | - | 4 | 5 | 39.32% |
| NXPI240628C00300000 | 2024-05-31 3:47PM EDT | 300.00 | 1.50 | 1.10 | 1.50 | -0.20 | -11.76% | 1 | 15 | 30.62% |
| NXPI240628C00305000 | 2024-05-28 1:55PM EDT | 305.00 | 1.90 | 0.70 | 3.10 | 0.00 | - | 1 | 2 | 43.05% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240628P00195000 | 2024-05-20 11:26AM EDT | 195.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 3 | 73.58% |
| NXPI240628P00230000 | 2024-05-21 11:03AM EDT | 230.00 | 0.40 | 0.20 | 1.25 | 0.00 | - | 1 | 0 | 44.75% |
| NXPI240628P00235000 | 2024-05-30 10:27AM EDT | 235.00 | 0.50 | 0.45 | 2.00 | 0.00 | - | 2 | 8 | 46.03% |
| NXPI240628P00245000 | 2024-05-24 2:07PM EDT | 245.00 | 0.80 | 0.20 | 1.55 | 0.00 | - | 2 | 5 | 33.53% |
| NXPI240628P00250000 | 2024-05-31 11:55AM EDT | 250.00 | 3.20 | 1.75 | 2.25 | +1.52 | +90.48% | 3 | 9 | 32.86% |
| NXPI240628P00255000 | 2024-05-31 3:47PM EDT | 255.00 | 2.90 | 1.85 | 3.20 | +0.59 | +25.54% | 1 | 83 | 32.20% |
| NXPI240628P00260000 | 2024-05-30 9:35AM EDT | 260.00 | 3.10 | 1.95 | 4.50 | 0.00 | - | 1 | 38 | 31.75% |
| NXPI240628P00265000 | 2024-05-28 1:52PM EDT | 265.00 | 3.40 | 4.70 | 6.10 | 0.00 | - | 4 | 12 | 31.08% |
| NXPI240628P00270000 | 2024-05-30 10:36AM EDT | 270.00 | 7.30 | 7.20 | 8.20 | 0.00 | - | 35 | 51 | 30.77% |
| NXPI240628P00275000 | 2024-05-29 10:40AM EDT | 275.00 | 8.20 | 8.10 | 10.70 | 0.00 | - | 30 | 24 | 30.38% |
| NXPI240628P00300000 | 2024-05-22 2:45PM EDT | 300.00 | 26.00 | 28.30 | 31.50 | 0.00 | - | - | 3 | 41.45% |
