La bourse ferme dans 7 h 51 min
CAC 40
7 618,80 +9,65 (+0,13 %) Euro Stoxx 50
4 931,01 +15,07 (+0,31 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0699 +0,0015 (+0,14 %) Gold future
2 311,80 -1,40 (-0,06 %) Bitcoin EUR
56 829,83 -871,94 (-1,51 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00175000 | 2024-03-19 10:49AM EDT | 175.00 | 66.90 | 51.40 | 53.60 | 0.00 | - | 629 | 630 | 0.00% |
| NXPI241018C00195000 | 2024-04-29 9:44AM EDT | 195.00 | 54.80 | 82.20 | 85.50 | 0.00 | - | 1 | 262 | 70.86% |
| NXPI241018C00200000 | 2024-05-23 9:31AM EDT | 200.00 | 82.50 | 73.10 | 76.70 | 0.00 | - | 2 | 2 | 55.94% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 210.00 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241018C00220000 | 2024-06-18 1:21PM EDT | 220.00 | 57.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI241018C00230000 | 2024-06-20 10:18AM EDT | 230.00 | 45.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI241018C00240000 | 2024-06-03 1:32PM EDT | 240.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00250000 | 2024-06-24 10:00AM EDT | 250.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00260000 | 2024-06-25 12:22PM EDT | 260.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00270000 | 2024-06-21 3:59PM EDT | 270.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| NXPI241018C00280000 | 2024-06-18 11:19AM EDT | 280.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI241018C00290000 | 2024-06-21 11:59AM EDT | 290.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NXPI241018C00300000 | 2024-06-26 10:00AM EDT | 300.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI241018C00310000 | 2024-06-10 10:57AM EDT | 310.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NXPI241018C00320000 | 2024-06-26 3:35PM EDT | 320.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI241018C00330000 | 2024-06-14 9:30AM EDT | 330.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI241018C00340000 | 2024-06-12 3:08PM EDT | 340.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NXPI241018C00350000 | 2024-06-25 11:29AM EDT | 350.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NXPI241018C00360000 | 2024-03-12 3:05PM EDT | 360.00 | 4.03 | 1.65 | 1.90 | 0.00 | - | 1 | 2 | 35.65% |
| NXPI241018C00370000 | 2024-04-29 3:37PM EDT | 370.00 | 1.35 | 1.60 | 1.85 | 0.00 | - | 2 | 4 | 37.84% |
| NXPI241018C00380000 | 2024-05-08 9:56AM EDT | 380.00 | 0.85 | 0.95 | 1.25 | 0.00 | - | 1 | 2 | 37.02% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00115000 | 2024-05-06 9:41AM EDT | 115.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 78.13% |
| NXPI241018P00145000 | 2024-04-17 12:21PM EDT | 145.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | - | 2 | 63.57% |
| NXPI241018P00160000 | 2024-05-15 2:53PM EDT | 160.00 | 0.47 | 0.10 | 2.50 | 0.00 | - | 1 | 1 | 55.79% |
| NXPI241018P00170000 | 2024-05-14 12:51PM EDT | 170.00 | 0.70 | 0.10 | 1.75 | 0.00 | - | 1 | 44 | 53.47% |
| NXPI241018P00175000 | 2024-05-29 10:28AM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI241018P00180000 | 2024-02-29 11:19AM EDT | 180.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 82 | 54.19% |
| NXPI241018P00185000 | 2024-03-01 2:42PM EDT | 185.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 53.72% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 190.00 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 61.76% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 195.00 | 6.30 | 2.80 | 3.00 | 0.00 | - | 1 | 3 | 45.91% |
| NXPI241018P00200000 | 2024-06-20 11:33AM EDT | 200.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXPI241018P00210000 | 2024-06-24 9:30AM EDT | 210.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI241018P00220000 | 2024-06-17 2:10PM EDT | 220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NXPI241018P00230000 | 2024-06-20 11:30AM EDT | 230.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241018P00240000 | 2024-06-14 11:30AM EDT | 240.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NXPI241018P00250000 | 2024-06-26 3:50PM EDT | 250.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI241018P00260000 | 2024-06-26 10:48AM EDT | 260.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NXPI241018P00270000 | 2024-06-25 12:26PM EDT | 270.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI241018P00280000 | 2024-06-20 3:49PM EDT | 280.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NXPI241018P00290000 | 2024-06-13 1:02PM EDT | 290.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI241018P00310000 | 2024-03-06 12:59PM EDT | 310.00 | 60.80 | 69.90 | 71.40 | 0.00 | - | 3 | 3 | 73.24% |
