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
62 382,91 +335,69 (+0,54 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920C00125000 | 2024-02-07 1:58PM EDT | 125.00 | 97.90 | 127.50 | 131.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240920C00155000 | 2024-03-14 10:14AM EDT | 155.00 | 96.23 | 80.50 | 83.50 | 0.00 | - | 5 | 5 | 0.00% |
| NXPI240920C00170000 | 2024-02-13 1:31PM EDT | 170.00 | 69.20 | 76.50 | 80.10 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240920C00190000 | 2024-05-15 1:53PM EDT | 190.00 | 84.65 | 82.50 | 87.00 | 0.00 | - | 1 | 1 | 58.37% |
| NXPI240920C00195000 | 2024-05-01 12:27PM EDT | 195.00 | 58.90 | 78.40 | 81.90 | 0.00 | - | 1 | 2 | 54.83% |
| NXPI240920C00200000 | 2024-05-21 10:00AM EDT | 200.00 | 73.83 | 73.40 | 77.50 | 0.00 | - | - | 1 | 53.78% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 210.00 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 220.00 | 21.60 | 52.40 | 55.00 | 0.00 | - | 1 | 12 | 33.70% |
| NXPI240920C00230000 | 2024-05-24 3:58PM EDT | 230.00 | 52.80 | 47.80 | 49.50 | 0.00 | - | 3 | 53 | 40.62% |
| NXPI240920C00240000 | 2024-05-31 3:33PM EDT | 240.00 | 40.30 | 40.00 | 42.40 | +1.70 | +4.40% | 26 | 30 | 40.52% |
| NXPI240920C00250000 | 2024-05-31 1:44PM EDT | 250.00 | 29.90 | 32.50 | 35.30 | -3.70 | -11.01% | 11 | 102 | 39.18% |
| NXPI240920C00260000 | 2024-05-30 3:29PM EDT | 260.00 | 22.70 | 26.20 | 27.20 | -4.00 | -14.98% | 3 | 146 | 35.07% |
| NXPI240920C00270000 | 2024-05-31 3:06PM EDT | 270.00 | 20.30 | 20.90 | 21.40 | -0.30 | -1.46% | 12 | 125 | 33.99% |
| NXPI240920C00280000 | 2024-05-31 3:21PM EDT | 280.00 | 14.70 | 16.00 | 16.50 | -0.80 | -5.16% | 26 | 265 | 33.16% |
| NXPI240920C00290000 | 2024-05-31 11:31AM EDT | 290.00 | 11.00 | 11.90 | 12.50 | -1.20 | -9.84% | 10 | 397 | 32.58% |
| NXPI240920C00300000 | 2024-05-30 3:16PM EDT | 300.00 | 9.30 | 8.90 | 10.90 | 0.00 | - | 5 | 397 | 35.05% |
| NXPI240920C00310000 | 2024-05-30 3:12PM EDT | 310.00 | 6.90 | 6.40 | 8.80 | 0.00 | - | 4 | 158 | 35.77% |
| NXPI240920C00320000 | 2024-05-29 3:21PM EDT | 320.00 | 5.70 | 4.50 | 6.30 | 0.00 | - | 33 | 396 | 34.71% |
| NXPI240920C00330000 | 2024-05-30 3:13PM EDT | 330.00 | 3.60 | 3.20 | 3.70 | 0.00 | - | 3 | 77 | 31.94% |
| NXPI240920C00340000 | 2024-05-22 11:35AM EDT | 340.00 | 3.30 | 2.20 | 2.80 | 0.00 | - | 19 | 19 | 32.38% |
| NXPI240920C00350000 | 2024-05-28 10:07AM EDT | 350.00 | 2.30 | 1.55 | 1.95 | 0.00 | - | 4 | 19 | 32.15% |
| NXPI240920C00360000 | 2024-03-08 11:27AM EDT | 360.00 | 3.30 | 1.10 | 1.35 | 0.00 | - | 2 | 2 | 32.00% |
| NXPI240920C00370000 | 2024-05-29 10:59AM EDT | 370.00 | 1.15 | 0.70 | 1.30 | 0.00 | - | 1 | 3 | 34.08% |
| NXPI240920C00380000 | 2024-05-23 11:34AM EDT | 380.00 | 0.75 | 0.50 | 1.05 | 0.00 | - | 1 | 903 | 34.84% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920P00110000 | 2024-02-12 2:48PM EDT | 110.00 | 0.64 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 90.65% |
| NXPI240920P00115000 | 2024-01-31 10:53AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NXPI240920P00150000 | 2024-02-05 2:10PM EDT | 150.00 | 2.65 | 0.90 | 3.20 | 0.00 | - | - | 1 | 69.74% |
| NXPI240920P00155000 | 2024-05-13 3:00PM EDT | 155.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 4 | 78 | 50.17% |
| NXPI240920P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| NXPI240920P00165000 | 2024-02-21 3:58PM EDT | 165.00 | 3.18 | 1.05 | 2.95 | 0.00 | - | 1 | 31 | 59.86% |
| NXPI240920P00170000 | 2024-05-06 12:11PM EDT | 170.00 | 0.75 | 0.15 | 1.40 | 0.00 | - | 3 | 22 | 52.62% |
| NXPI240920P00175000 | 2024-03-20 10:18AM EDT | 175.00 | 2.83 | 4.90 | 6.40 | 0.00 | - | 10 | 34 | 71.35% |
| NXPI240920P00180000 | 2024-05-16 12:07PM EDT | 180.00 | 0.77 | 0.20 | 1.50 | 0.00 | - | 1 | 36 | 47.91% |
| NXPI240920P00185000 | 2024-05-20 11:01AM EDT | 185.00 | 0.60 | 0.25 | 1.60 | 0.00 | - | 3 | 61 | 45.92% |
| NXPI240920P00190000 | 2024-05-09 2:27PM EDT | 190.00 | 1.29 | 0.35 | 1.10 | 0.00 | - | 3 | 24 | 39.93% |
| NXPI240920P00195000 | 2024-05-06 1:03PM EDT | 195.00 | 2.05 | 0.40 | 1.35 | 0.00 | - | 6 | 204 | 39.21% |
| NXPI240920P00200000 | 2024-05-22 2:46PM EDT | 200.00 | 0.90 | 0.55 | 1.60 | 0.00 | - | 1 | 75 | 38.22% |
| NXPI240920P00210000 | 2024-05-28 10:44AM EDT | 210.00 | 1.33 | 1.60 | 2.00 | 0.00 | - | 3 | 196 | 35.25% |
| NXPI240920P00220000 | 2024-05-20 9:30AM EDT | 220.00 | 3.30 | 1.65 | 2.95 | +0.40 | +13.79% | 2 | 281 | 33.90% |
| NXPI240920P00230000 | 2024-05-28 9:30AM EDT | 230.00 | 5.10 | 4.00 | 4.40 | +1.85 | +56.92% | 12 | 263 | 32.95% |
| NXPI240920P00240000 | 2024-05-30 10:31AM EDT | 240.00 | 5.82 | 5.20 | 6.40 | 0.00 | - | 1 | 274 | 32.07% |
| NXPI240920P00250000 | 2024-05-31 12:54PM EDT | 250.00 | 10.85 | 7.80 | 9.00 | +2.34 | +27.50% | 1 | 210 | 31.13% |
| NXPI240920P00260000 | 2024-05-31 3:47PM EDT | 260.00 | 12.20 | 10.00 | 12.40 | +0.10 | +0.83% | 60 | 178 | 30.32% |
| NXPI240920P00270000 | 2024-05-31 1:02PM EDT | 270.00 | 19.50 | 16.00 | 16.50 | +3.30 | +20.37% | 19 | 177 | 29.30% |
| NXPI240920P00280000 | 2024-05-31 3:55PM EDT | 280.00 | 22.00 | 21.20 | 21.70 | +0.40 | +1.85% | 9 | 68 | 28.67% |
| NXPI240920P00290000 | 2024-05-29 12:52PM EDT | 290.00 | 25.30 | 25.70 | 28.20 | 0.00 | - | 1 | 31 | 28.77% |
| NXPI240920P00300000 | 2024-05-31 1:57PM EDT | 300.00 | 38.50 | 32.70 | 35.90 | +6.00 | +18.46% | 3 | 3 | 29.71% |
