La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 686,01 -958,32 (-1,66 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240712C00200000 | 2024-06-03 9:43AM EDT | 200.00 | 72.00 | 67.40 | 71.80 | 0.00 | - | 1 | 1 | 83.15% |
| NXPI240712C00235000 | 2024-05-30 9:48AM EDT | 235.00 | 40.00 | 32.60 | 37.00 | 0.00 | - | 2 | 2 | 69.80% |
| NXPI240712C00260000 | 2024-06-13 12:26PM EDT | 260.00 | 18.50 | 11.30 | 12.50 | 0.00 | - | 1 | 1 | 34.07% |
| NXPI240712C00265000 | 2024-06-28 10:58AM EDT | 265.00 | 10.78 | 6.90 | 9.90 | -3.02 | -21.88% | 1 | 2 | 36.83% |
| NXPI240712C00270000 | 2024-06-28 1:18PM EDT | 270.00 | 6.57 | 5.40 | 6.10 | +1.67 | +34.08% | 1 | 7 | 31.08% |
| NXPI240712C00275000 | 2024-06-28 12:55PM EDT | 275.00 | 3.91 | 2.40 | 4.00 | +1.26 | +47.55% | 2 | 6 | 30.75% |
| NXPI240712C00285000 | 2024-06-28 2:25PM EDT | 285.00 | 1.25 | 1.00 | 1.60 | -1.25 | -50.00% | 1 | 4 | 31.36% |
| NXPI240712C00290000 | 2024-06-28 10:47AM EDT | 290.00 | 1.18 | 0.80 | 1.05 | +0.38 | +47.50% | 2 | 9 | 32.52% |
| NXPI240712C00295000 | 2024-06-28 2:37PM EDT | 295.00 | 0.50 | 0.45 | 0.70 | -2.20 | -81.48% | 5 | 5 | 33.79% |
| NXPI240712C00305000 | 2024-06-13 2:15PM EDT | 305.00 | 1.24 | 0.10 | 1.60 | 0.00 | - | 2 | 3 | 52.59% |
| NXPI240712C00310000 | 2024-06-14 2:56PM EDT | 310.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 30 | 32 | 58.28% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240712P00190000 | 2024-06-25 9:30AM EDT | 190.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 100.20% |
| NXPI240712P00195000 | 2024-06-12 1:26PM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 93.85% |
| NXPI240712P00240000 | 2024-06-27 1:04PM EDT | 240.00 | 0.40 | 0.15 | 1.00 | 0.00 | - | 4 | 7 | 44.73% |
| NXPI240712P00245000 | 2024-06-27 1:07PM EDT | 245.00 | 1.04 | 0.40 | 0.55 | 0.00 | - | 6 | 10 | 33.11% |
| NXPI240712P00250000 | 2024-06-24 1:42PM EDT | 250.00 | 1.31 | 0.65 | 1.10 | 0.00 | - | 10 | 24 | 33.33% |
| NXPI240712P00255000 | 2024-06-27 1:39PM EDT | 255.00 | 2.40 | 1.30 | 2.50 | +0.24 | +11.11% | 1 | 14 | 36.85% |
| NXPI240712P00260000 | 2024-06-21 1:47PM EDT | 260.00 | 3.53 | 2.25 | 2.70 | 0.00 | - | 7 | 9 | 30.08% |
| NXPI240712P00265000 | 2024-06-27 11:20AM EDT | 265.00 | 4.70 | 3.80 | 4.30 | 0.00 | - | 1 | 6 | 29.38% |
| NXPI240712P00270000 | 2024-06-28 3:06PM EDT | 270.00 | 6.95 | 6.00 | 6.60 | +1.08 | +18.40% | 20 | 26 | 29.13% |
| NXPI240712P00285000 | 2024-06-13 9:32AM EDT | 285.00 | 12.40 | 16.40 | 19.20 | 0.00 | - | 1 | 1 | 42.16% |
