La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 755,27 +258,65 (+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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI260116C00090000 | 2024-05-24 12:10PM EDT | 90.00 | 190.07 | 179.00 | 183.00 | 0.00 | - | 1 | 1 | 53.05% |
| NXPI260116C00100000 | 2024-05-28 3:59PM EDT | 100.00 | 181.70 | 169.50 | 174.00 | 0.00 | - | 10 | 4 | 51.62% |
| NXPI260116C00105000 | 2023-09-11 11:12AM EDT | 105.00 | 103.87 | 105.00 | 108.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI260116C00115000 | 2023-11-22 2:59PM EDT | 115.00 | 94.11 | 118.40 | 121.70 | 0.00 | - | - | 1 | 0.00% |
| NXPI260116C00120000 | 2023-12-27 3:05PM EDT | 120.00 | 119.80 | 101.60 | 105.50 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI260116C00125000 | 2024-03-18 12:10PM EDT | 125.00 | 120.55 | 108.10 | 112.50 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI260116C00130000 | 2024-04-18 3:18PM EDT | 130.00 | 98.32 | 141.20 | 146.00 | 0.00 | - | 2 | 0 | 50.16% |
| NXPI260116C00135000 | 2024-05-06 10:32AM EDT | 135.00 | 130.71 | 144.50 | 149.00 | 0.00 | - | 2 | 7 | 58.77% |
| NXPI260116C00140000 | 2024-05-06 10:32AM EDT | 140.00 | 126.21 | 140.00 | 145.00 | 0.00 | - | 2 | 3 | 57.57% |
| NXPI260116C00150000 | 2024-04-24 9:30AM EDT | 150.00 | 97.40 | 133.60 | 138.00 | 0.00 | - | 2 | 9 | 57.82% |
| NXPI260116C00155000 | 2024-05-09 10:12AM EDT | 155.00 | 114.58 | 125.00 | 128.80 | 0.00 | - | 2 | 10 | 52.58% |
| NXPI260116C00160000 | 2024-04-18 9:32AM EDT | 160.00 | 78.50 | 116.50 | 120.50 | 0.00 | - | 2 | 7 | 45.59% |
| NXPI260116C00170000 | 2023-11-07 11:06AM EDT | 170.00 | 50.10 | 62.00 | 66.40 | 0.00 | - | 8 | 10 | 0.00% |
| NXPI260116C00180000 | 2024-02-05 1:38PM EDT | 180.00 | 66.10 | 91.40 | 94.40 | 0.00 | - | 1 | 1 | 29.04% |
| NXPI260116C00185000 | 2024-05-15 2:40PM EDT | 185.00 | 103.02 | 98.50 | 102.50 | 0.00 | - | 1 | 3 | 44.61% |
| NXPI260116C00190000 | 2024-02-21 4:48PM EDT | 190.00 | 70.25 | 76.10 | 81.00 | 0.00 | - | 1 | 2 | 19.84% |
| NXPI260116C00195000 | 2024-05-30 2:18PM EDT | 195.00 | 96.20 | 91.10 | 95.00 | 0.00 | - | 1 | 5 | 43.34% |
| NXPI260116C00200000 | 2024-05-31 3:49PM EDT | 200.00 | 92.50 | 88.50 | 90.90 | 0.00 | - | 1 | 19 | 42.28% |
| NXPI260116C00210000 | 2024-06-14 12:26PM EDT | 210.00 | 82.00 | 81.70 | 84.10 | -4.00 | -4.65% | 1 | 9 | 41.46% |
| NXPI260116C00220000 | 2024-05-21 10:06AM EDT | 220.00 | 77.83 | 74.90 | 77.90 | 0.00 | - | 1 | 7 | 40.97% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 230.00 | 52.25 | 62.20 | 64.80 | 0.00 | - | 1 | 30 | 34.24% |
| NXPI260116C00240000 | 2024-05-28 12:22PM EDT | 240.00 | 74.31 | 62.00 | 65.70 | 0.00 | - | 1 | 230 | 39.44% |
| NXPI260116C00250000 | 2024-06-13 2:44PM EDT | 250.00 | 60.70 | 58.00 | 60.10 | -3.30 | -5.16% | 1 | 1,994 | 38.76% |
| NXPI260116C00260000 | 2024-05-31 10:48AM EDT | 260.00 | 52.70 | 52.20 | 54.80 | 0.00 | - | 2 | 336 | 38.11% |
| NXPI260116C00270000 | 2024-06-12 10:09AM EDT | 270.00 | 60.00 | 47.60 | 50.90 | 0.00 | - | 1 | 399 | 38.31% |
| NXPI260116C00280000 | 2024-06-12 10:10AM EDT | 280.00 | 53.90 | 42.90 | 46.40 | 0.00 | - | 1 | 215 | 37.84% |
| NXPI260116C00290000 | 2024-06-13 2:51PM EDT | 290.00 | 44.99 | 39.50 | 41.50 | 0.00 | - | 5 | 27 | 36.87% |
| NXPI260116C00300000 | 2024-06-03 10:33AM EDT | 300.00 | 38.57 | 35.80 | 37.60 | +0.77 | +2.04% | 1 | 120 | 36.45% |
| NXPI260116C00310000 | 2024-05-15 9:37AM EDT | 310.00 | 33.90 | 32.70 | 35.30 | 0.00 | - | 5 | 317 | 37.02% |
| NXPI260116C00320000 | 2024-06-14 3:54PM EDT | 320.00 | 29.58 | 29.00 | 31.60 | -5.12 | -14.76% | 12 | 151 | 36.38% |
| NXPI260116C00330000 | 2024-05-20 12:01PM EDT | 330.00 | 29.00 | 26.10 | 27.70 | 0.00 | - | 3 | 43 | 35.39% |
| NXPI260116C00340000 | 2024-05-17 3:57PM EDT | 340.00 | 24.00 | 23.60 | 25.00 | 0.00 | - | 24 | 101 | 35.14% |
| NXPI260116C00350000 | 2024-06-14 12:18PM EDT | 350.00 | 22.00 | 21.20 | 22.60 | -2.65 | -10.75% | 2 | 59 | 34.95% |
| NXPI260116C00360000 | 2024-05-16 11:49AM EDT | 360.00 | 21.10 | 19.10 | 20.50 | 0.00 | - | 1 | 149 | 34.85% |
| NXPI260116C00370000 | 2024-05-24 1:52PM EDT | 370.00 | 21.10 | 16.20 | 20.00 | 0.00 | - | 25 | 49 | 35.94% |
| NXPI260116C00380000 | 2024-06-05 1:45PM EDT | 380.00 | 18.07 | 14.60 | 17.80 | 0.00 | - | 1 | 35 | 35.50% |
| NXPI260116C00390000 | 2024-06-12 3:28PM EDT | 390.00 | 18.40 | 13.10 | 16.50 | 0.00 | - | 1 | 5 | 35.70% |
| NXPI260116C00400000 | 2024-06-12 3:28PM EDT | 400.00 | 16.60 | 12.20 | 15.00 | 0.00 | - | 1 | 3 | 35.61% |
| NXPI260116C00410000 | 2024-06-12 12:47PM EDT | 410.00 | 15.70 | 11.00 | 14.00 | 0.00 | - | - | 2 | 35.87% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI260116P00090000 | 2024-01-26 4:35PM EDT | 90.00 | 2.45 | 0.90 | 3.10 | 0.00 | - | 1 | 1 | 52.34% |
| NXPI260116P00095000 | 2024-02-07 1:11PM EDT | 95.00 | 2.60 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 54.52% |
| NXPI260116P00105000 | 2024-04-30 3:19PM EDT | 105.00 | 2.00 | 0.60 | 2.25 | 0.00 | - | 3 | 2 | 46.70% |
| NXPI260116P00110000 | 2024-04-22 10:34AM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI260116P00115000 | 2023-10-24 12:53PM EDT | 115.00 | 9.34 | 5.80 | 6.50 | 0.00 | - | - | 1 | 54.74% |
| NXPI260116P00120000 | 2024-03-20 9:30AM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NXPI260116P00125000 | 2024-04-26 12:21PM EDT | 125.00 | 3.70 | 0.95 | 3.50 | 0.00 | - | 1 | 5 | 43.12% |
| NXPI260116P00130000 | 2024-04-30 3:19PM EDT | 130.00 | 3.40 | 1.30 | 4.00 | 0.00 | - | 2 | 3 | 42.63% |
| NXPI260116P00135000 | 2024-05-16 10:33AM EDT | 135.00 | 3.20 | 1.25 | 4.20 | 0.00 | - | 10 | 7 | 41.28% |
| NXPI260116P00140000 | 2024-06-10 9:30AM EDT | 140.00 | 3.30 | 1.55 | 3.70 | 0.00 | - | 1 | 8 | 38.17% |
| NXPI260116P00145000 | 2024-03-21 1:25PM EDT | 145.00 | 6.15 | 8.50 | 9.60 | 0.00 | - | 1 | 1 | 48.50% |
| NXPI260116P00150000 | 2024-06-07 9:49AM EDT | 150.00 | 3.95 | 3.80 | 6.30 | 0.00 | - | 1 | 15 | 40.44% |
| NXPI260116P00155000 | 2024-05-09 2:59PM EDT | 155.00 | 5.60 | 4.40 | 5.00 | 0.00 | - | 1 | 0 | 36.05% |
| NXPI260116P00160000 | 2024-03-28 10:01AM EDT | 160.00 | 8.50 | 8.40 | 9.00 | 0.00 | - | 1 | 9 | 41.50% |
| NXPI260116P00165000 | 2024-03-25 3:40PM EDT | 165.00 | 10.00 | 10.10 | 10.90 | 0.00 | - | 1 | 12 | 42.54% |
| NXPI260116P00170000 | 2024-05-16 3:38PM EDT | 170.00 | 7.20 | 5.00 | 7.30 | 0.00 | - | 3 | 7 | 35.17% |
| NXPI260116P00175000 | 2024-05-28 3:50PM EDT | 175.00 | 7.08 | 6.90 | 9.10 | 0.00 | - | 6 | 13 | 36.23% |
| NXPI260116P00180000 | 2024-05-14 11:29AM EDT | 180.00 | 8.70 | 7.20 | 8.40 | 0.00 | - | 1 | 1 | 33.50% |
| NXPI260116P00185000 | 2024-06-13 3:51PM EDT | 185.00 | 6.40 | 8.90 | 9.80 | 0.00 | - | 5 | 109 | 33.77% |
| NXPI260116P00190000 | 2024-05-28 3:50PM EDT | 190.00 | 9.63 | 9.60 | 12.50 | 0.00 | - | 6 | 7 | 35.48% |
| NXPI260116P00195000 | 2024-06-12 11:26AM EDT | 195.00 | 9.75 | 9.70 | 11.90 | 0.00 | - | 1 | 1 | 33.01% |
| NXPI260116P00200000 | 2024-06-03 2:22PM EDT | 200.00 | 13.13 | 11.10 | 12.90 | 0.00 | - | 2 | 10 | 32.46% |
| NXPI260116P00210000 | 2024-05-21 12:26PM EDT | 210.00 | 14.36 | 14.30 | 15.70 | 0.00 | - | 1 | 30 | 32.02% |
| NXPI260116P00220000 | 2024-05-16 12:04PM EDT | 220.00 | 17.40 | 17.10 | 18.60 | 0.00 | - | 1 | 125 | 31.33% |
| NXPI260116P00230000 | 2024-05-31 2:21PM EDT | 230.00 | 21.90 | 20.00 | 23.50 | 0.00 | - | 1 | 41 | 32.12% |
| NXPI260116P00240000 | 2024-05-16 12:04PM EDT | 240.00 | 24.00 | 23.80 | 25.30 | 0.00 | - | 1 | 59 | 29.89% |
| NXPI260116P00250000 | 2024-05-30 12:04PM EDT | 250.00 | 28.10 | 27.70 | 29.30 | 0.00 | - | 1 | 20 | 29.28% |
| NXPI260116P00260000 | 2024-05-21 10:45AM EDT | 260.00 | 32.00 | 32.00 | 33.70 | 0.00 | - | 3 | 6 | 28.70% |
| NXPI260116P00270000 | 2024-05-21 10:45AM EDT | 270.00 | 36.60 | 35.70 | 39.90 | 0.00 | - | 1 | 24 | 29.18% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 280.00 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NXPI260116P00290000 | 2024-05-20 12:42PM EDT | 290.00 | 45.69 | 47.20 | 49.20 | 0.00 | - | 5 | 5 | 26.96% |
