La bourse ferme dans 1 h 43 min
CAC 40
8 229,03 +41,38 (+0,51 %) Euro Stoxx 50
5 086,23 +31,82 (+0,63 %) Dow Jones
39 548,83 +161,07 (+0,41 %) EUR/USD
1,0787 +0,0003 (+0,03 %) Gold future
2 372,20 +31,90 (+1,36 %) Bitcoin EUR
58 360,20 +1 788,55 (+3,16 %)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:47AM EDT. Marché ouvert.
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00200000 | 2024-04-29 12:38PM EDT | 200.00 | 46.00 | 61.00 | 63.60 | 0.00 | - | - | 100 | 168.75% |
| NXPI240510C00207500 | 2024-05-03 2:45PM EDT | 207.50 | 51.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240510C00210000 | 2024-05-08 1:59PM EDT | 210.00 | 48.18 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NXPI240510C00212500 | 2024-04-22 3:35PM EDT | 212.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240510C00215000 | 2024-04-25 11:02AM EDT | 215.00 | 23.55 | 46.00 | 48.60 | 0.00 | - | 1 | 1 | 125.00% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 220.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NXPI240510C00222500 | 2024-05-03 2:45PM EDT | 222.50 | 35.98 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| NXPI240510C00225000 | 2024-05-09 11:23AM EDT | 225.00 | 36.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI240510C00227500 | 2024-04-24 9:56AM EDT | 227.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240510C00230000 | 2024-05-03 10:37AM EDT | 230.00 | 30.85 | 31.20 | 33.60 | 0.00 | - | 1 | 11 | 87.50% |
| NXPI240510C00232500 | 2024-05-09 11:23AM EDT | 232.50 | 28.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240510C00235000 | 2024-05-09 12:13PM EDT | 235.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI240510C00237500 | 2024-05-10 9:30AM EDT | 237.50 | 24.67 | 0.00 | 0.00 | +0.82 | +3.56% | 2 | 3 | 0.00% |
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 240.00 | 12.20 | 21.30 | 23.60 | 0.00 | - | 1 | 84 | 62.50% |
| NXPI240510C00242500 | 2024-05-03 2:53PM EDT | 242.50 | 16.09 | 18.80 | 21.20 | 0.00 | - | 15 | 29 | 81.64% |
| NXPI240510C00245000 | 2024-05-07 9:30AM EDT | 245.00 | 16.35 | 16.70 | 18.50 | 0.00 | - | 1 | 26 | 0.00% |
| NXPI240510C00247500 | 2024-05-09 11:05AM EDT | 247.50 | 14.00 | 13.80 | 16.20 | 0.00 | - | 2 | 47 | 64.65% |
| NXPI240510C00250000 | 2024-05-09 1:56PM EDT | 250.00 | 10.40 | 11.50 | 13.60 | 0.00 | - | 10 | 85 | 37.50% |
| NXPI240510C00252500 | 2024-05-08 12:18PM EDT | 252.50 | 5.40 | 9.20 | 11.50 | 0.00 | - | 1 | 34 | 63.87% |
| NXPI240510C00255000 | 2024-05-09 10:29AM EDT | 255.00 | 4.73 | 6.80 | 8.80 | 0.00 | - | 1 | 130 | 44.24% |
| NXPI240510C00257500 | 2024-05-09 9:56AM EDT | 257.50 | 2.75 | 4.50 | 5.80 | 0.00 | - | 2 | 64 | 0.00% |
| NXPI240510C00260000 | 2024-05-09 2:51PM EDT | 260.00 | 2.24 | 1.65 | 3.50 | 0.00 | - | 29 | 142 | 0.00% |
| NXPI240510C00262500 | 2024-05-09 3:12PM EDT | 262.50 | 0.95 | 1.10 | 1.60 | 0.00 | - | 8 | 44 | 17.38% |
| NXPI240510C00265000 | 2024-05-09 3:55PM EDT | 265.00 | 0.25 | 0.30 | 0.60 | 0.00 | - | 79 | 875 | 21.22% |
| NXPI240510C00267500 | 2024-05-09 3:55PM EDT | 267.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 7 | 60 | 30.23% |
| NXPI240510C00270000 | 2024-05-09 12:32PM EDT | 270.00 | 0.11 | 0.05 | 0.70 | 0.00 | - | 5 | 286 | 50.59% |
| NXPI240510C00272500 | 2024-05-09 9:40AM EDT | 272.50 | 0.14 | 0.05 | 0.70 | 0.00 | - | 1 | 38 | 51.37% |
| NXPI240510C00275000 | 2024-05-09 1:20PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 104 | 25.00% |
| NXPI240510C00280000 | 2024-05-09 9:44AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| NXPI240510C00282500 | 2024-05-08 11:46AM EDT | 282.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NXPI240510C00285000 | 2024-05-09 9:52AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| NXPI240510C00290000 | 2024-05-09 9:41AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 41 | 50.00% |
| NXPI240510C00295000 | 2024-05-09 9:37AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 75 | 50.00% |
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 24 | 50.00% |
| NXPI240510C00305000 | 2024-04-29 3:58PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 50.00% |
| NXPI240510C00310000 | 2024-04-29 11:29AM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| NXPI240510C00315000 | 2024-04-18 12:03PM EDT | 315.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NXPI240510C00350000 | 2024-04-30 9:43AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00170000 | 2024-04-19 3:03PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| NXPI240510P00185000 | 2024-04-22 11:26AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| NXPI240510P00195000 | 2024-04-29 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| NXPI240510P00197500 | 2024-04-29 3:29PM EDT | 197.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI240510P00200000 | 2024-05-03 9:50AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NXPI240510P00202500 | 2024-04-23 11:14AM EDT | 202.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NXPI240510P00207500 | 2024-04-29 3:29PM EDT | 207.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI240510P00210000 | 2024-05-08 10:24AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| NXPI240510P00212500 | 2024-05-07 9:46AM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 85 | 50.00% |
| NXPI240510P00215000 | 2024-05-07 10:33AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| NXPI240510P00217500 | 2024-05-07 10:34AM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 50.00% |
| NXPI240510P00220000 | 2024-05-08 9:39AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 50.00% |
| NXPI240510P00222500 | 2024-05-07 3:29PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| NXPI240510P00225000 | 2024-05-08 10:26AM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 21 | 135.16% |
| NXPI240510P00227500 | 2024-04-29 3:59PM EDT | 227.50 | 2.00 | 0.00 | 0.75 | 0.00 | - | - | 13 | 164.45% |
| NXPI240510P00230000 | 2024-05-09 3:56PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 50.00% |
| NXPI240510P00232500 | 2024-05-09 9:31AM EDT | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 94 | 50.00% |
| NXPI240510P00235000 | 2024-05-09 3:56PM EDT | 235.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 50.00% |
| NXPI240510P00237500 | 2024-05-09 2:21PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| NXPI240510P00240000 | 2024-05-09 2:35PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
| NXPI240510P00242500 | 2024-05-09 2:32PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 25.00% |
| NXPI240510P00245000 | 2024-05-09 3:52PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 25.00% |
| NXPI240510P00247500 | 2024-05-09 2:45PM EDT | 247.50 | 0.07 | 0.05 | 0.75 | 0.00 | - | 63 | 169 | 84.86% |
| NXPI240510P00250000 | 2024-05-10 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | -0.05 | -33.33% | 3 | 54 | 25.00% |
| NXPI240510P00252500 | 2024-05-09 3:39PM EDT | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 51 | 25.00% |
| NXPI240510P00255000 | 2024-05-09 3:03PM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 12.50% |
| NXPI240510P00257500 | 2024-05-09 3:34PM EDT | 257.50 | 0.40 | 0.05 | 0.35 | 0.00 | - | 3 | 79 | 39.60% |
| NXPI240510P00260000 | 2024-05-09 2:28PM EDT | 260.00 | 1.33 | 0.35 | 0.70 | 0.00 | - | 32 | 54 | 36.67% |
| NXPI240510P00262500 | 2024-05-09 3:55PM EDT | 262.50 | 2.80 | 1.10 | 1.65 | 0.00 | - | 7 | 71 | 39.21% |
| NXPI240510P00265000 | 2024-05-07 3:40PM EDT | 265.00 | 5.70 | 2.40 | 3.60 | 0.00 | - | 11 | 11 | 51.51% |
| NXPI240510P00267500 | 2024-05-08 9:44AM EDT | 267.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240510P00270000 | 2024-05-03 12:17PM EDT | 270.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NXPI240510P00275000 | 2024-04-30 10:17AM EDT | 275.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240510P00282500 | 2024-05-07 10:57AM EDT | 282.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
