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
62 310,70 +726,10 (+1,18 %)
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 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620C00150000 | 2024-03-15 9:30AM EDT | 150.00 | 99.80 | 91.60 | 95.40 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI250620C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 185.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 190.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 200.00 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 210.00 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 14.90% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 220.00 | 61.40 | 70.80 | 74.40 | 0.00 | - | 2 | 46 | 43.63% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 230.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NXPI250620C00240000 | 2024-05-24 12:59PM EDT | 240.00 | 62.70 | 57.50 | 60.30 | 0.00 | - | 24 | 29 | 40.68% |
| NXPI250620C00250000 | 2024-05-21 2:44PM EDT | 250.00 | 53.76 | 51.80 | 54.00 | 0.00 | - | 15 | 128 | 39.58% |
| NXPI250620C00260000 | 2024-05-28 12:37PM EDT | 260.00 | 54.00 | 46.10 | 49.30 | 0.00 | - | 5 | 84 | 39.70% |
| NXPI250620C00270000 | 2024-05-23 11:03AM EDT | 270.00 | 43.00 | 41.10 | 44.50 | 0.00 | - | 1 | 169 | 39.37% |
| NXPI250620C00280000 | 2024-05-20 1:11PM EDT | 280.00 | 38.40 | 36.40 | 39.50 | 0.00 | - | 2 | 134 | 38.56% |
| NXPI250620C00290000 | 2024-04-26 12:22PM EDT | 290.00 | 21.78 | 35.30 | 36.50 | 0.00 | - | 1 | 194 | 39.24% |
| NXPI250620C00300000 | 2024-05-29 12:14PM EDT | 300.00 | 30.80 | 28.10 | 31.40 | 0.00 | - | 47 | 111 | 37.75% |
| NXPI250620C00310000 | 2024-05-28 3:35PM EDT | 310.00 | 29.00 | 24.60 | 26.20 | 0.00 | - | 115 | 106 | 35.87% |
| NXPI250620C00320000 | 2024-05-23 1:57PM EDT | 320.00 | 22.30 | 21.50 | 24.90 | 0.00 | - | 20 | 167 | 37.26% |
| NXPI250620C00330000 | 2024-05-22 11:03AM EDT | 330.00 | 22.83 | 18.70 | 22.00 | 0.00 | - | 1 | 57 | 36.95% |
| NXPI250620C00340000 | 2024-05-17 11:36AM EDT | 340.00 | 16.40 | 16.60 | 17.80 | 0.00 | - | 21 | 26 | 35.09% |
| NXPI250620C00350000 | 2024-05-20 11:04AM EDT | 350.00 | 14.85 | 13.90 | 15.40 | 0.00 | - | 1 | 18 | 34.69% |
| NXPI250620C00360000 | 2024-05-31 3:20PM EDT | 360.00 | 12.50 | 12.20 | 13.50 | -2.70 | -17.76% | 3 | 39 | 34.56% |
| NXPI250620C00370000 | 2024-05-30 3:45PM EDT | 370.00 | 11.60 | 10.40 | 11.80 | 0.00 | - | 10 | 26 | 34.42% |
| NXPI250620C00380000 | 2024-05-20 10:07AM EDT | 380.00 | 10.00 | 8.90 | 10.40 | 0.00 | - | 10 | 15 | 34.41% |
| NXPI250620C00390000 | 2024-05-15 10:53AM EDT | 390.00 | 8.50 | 7.60 | 9.20 | 0.00 | - | - | 3 | 34.45% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00110000 | 2024-02-06 4:10PM EDT | 110.00 | 2.57 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 56.60% |
| NXPI250620P00125000 | 2024-04-22 12:26PM EDT | 125.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXPI250620P00135000 | 2024-04-22 2:21PM EDT | 135.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI250620P00140000 | 2024-01-08 2:39PM EDT | 140.00 | 7.30 | 5.40 | 6.00 | 0.00 | - | - | 3 | 53.36% |
| NXPI250620P00145000 | 2024-05-06 12:23PM EDT | 145.00 | 2.55 | 0.00 | 4.10 | 0.00 | - | 4 | 8 | 46.58% |
| NXPI250620P00150000 | 2024-05-15 3:05PM EDT | 150.00 | 2.04 | 0.20 | 4.40 | 0.00 | - | 1 | 111 | 45.36% |
| NXPI250620P00155000 | 2024-03-08 11:07AM EDT | 155.00 | 4.40 | 4.90 | 5.40 | 0.00 | - | 1 | 3 | 45.91% |
| NXPI250620P00160000 | 2024-04-23 12:23PM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 72 | 53 | 12.50% |
| NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 170.00 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 47.17% |
| NXPI250620P00175000 | 2024-05-06 1:49PM EDT | 175.00 | 6.00 | 4.00 | 4.80 | 0.00 | - | 1 | 3 | 36.62% |
| NXPI250620P00180000 | 2024-04-23 11:49AM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 36 | 600 | 6.25% |
| NXPI250620P00185000 | 2024-05-23 1:55PM EDT | 185.00 | 5.80 | 3.70 | 6.10 | 0.00 | - | 109 | 244 | 35.65% |
| NXPI250620P00190000 | 2024-05-20 11:28AM EDT | 190.00 | 6.25 | 6.00 | 7.10 | 0.00 | - | 1 | 9 | 35.63% |
| NXPI250620P00195000 | 2024-05-28 10:55AM EDT | 195.00 | 6.38 | 6.80 | 7.90 | 0.00 | - | 1 | 29 | 35.11% |
| NXPI250620P00200000 | 2024-05-15 11:19AM EDT | 200.00 | 8.50 | 7.60 | 8.80 | 0.00 | - | 2 | 18 | 34.66% |
| NXPI250620P00210000 | 2024-05-24 3:03PM EDT | 210.00 | 9.40 | 9.70 | 11.00 | 0.00 | - | 1 | 59 | 34.00% |
| NXPI250620P00220000 | 2024-05-21 10:45AM EDT | 220.00 | 12.55 | 11.90 | 13.30 | 0.00 | - | 1 | 70 | 33.04% |
| NXPI250620P00230000 | 2024-05-21 10:45AM EDT | 230.00 | 15.45 | 14.60 | 16.20 | 0.00 | - | 1 | 25 | 32.39% |
| NXPI250620P00240000 | 2024-05-30 3:33PM EDT | 240.00 | 18.60 | 16.50 | 19.20 | 0.00 | - | 10 | 148 | 31.43% |
| NXPI250620P00250000 | 2024-05-20 11:25AM EDT | 250.00 | 22.00 | 21.50 | 23.00 | 0.00 | - | 5 | 24 | 30.90% |
| NXPI250620P00260000 | 2024-05-31 12:21PM EDT | 260.00 | 29.00 | 24.10 | 27.10 | +1.70 | +6.23% | 3 | 21 | 30.22% |
| NXPI250620P00270000 | 2024-05-20 12:42PM EDT | 270.00 | 29.46 | 28.50 | 31.80 | 0.00 | - | 80 | 160 | 29.70% |
| NXPI250620P00280000 | 2024-05-16 10:13AM EDT | 280.00 | 35.90 | 33.50 | 36.90 | 0.00 | - | 18 | 71 | 29.12% |
| NXPI250620P00290000 | 2024-05-28 3:34PM EDT | 290.00 | 38.15 | 39.00 | 42.20 | 0.00 | - | 115 | 115 | 28.32% |
| NXPI250620P00390000 | 2024-05-24 10:18AM EDT | 390.00 | 111.60 | 116.50 | 121.00 | 0.00 | - | 1 | 3 | 25.21% |
