La bourse ferme dans 2 h 13 min
CAC 40
8 034,23 +41,36 (+0,52 %) Euro Stoxx 50
5 027,11 +43,44 (+0,87 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0852 -0,0002 (-0,02 %) Gold future
2 352,60 +6,80 (+0,29 %) Bitcoin EUR
64 162,95 +1 608,24 (+2,57 %)
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
Avant Bourse :
Prix d’exercice:195.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00195000 | 2024-04-19 2:08PM EDT | 2024-06-21 | 27.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240719C00195000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 50.78 | 81.10 | 83.70 | 0.00 | - | 1 | 4 | 86.76% |
| NXPI240920C00195000 | 2024-05-01 12:27PM EDT | 2024-09-20 | 58.90 | 78.40 | 81.90 | 0.00 | - | 1 | 2 | 54.89% |
| NXPI241018C00195000 | 2024-04-29 9:44AM EDT | 2024-10-18 | 54.80 | 82.20 | 85.50 | 0.00 | - | 1 | 262 | 55.03% |
| NXPI250117C00195000 | 2024-05-15 1:53PM EDT | 2025-01-17 | 84.15 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| NXPI260116C00195000 | 2024-05-30 2:18PM EDT | 2026-01-16 | 96.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607P00195000 | 2024-05-20 9:38AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI240621P00195000 | 2024-05-28 3:12PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 25.00% |
| NXPI240628P00195000 | 2024-05-20 11:26AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| NXPI240719P00195000 | 2024-05-13 9:39AM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 25.00% |
| NXPI240920P00195000 | 2024-05-06 1:03PM EDT | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 12.50% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 2024-10-18 | 6.30 | 2.80 | 3.00 | 0.00 | - | 1 | 3 | 43.05% |
| NXPI241220P00195000 | 2024-05-29 12:37PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NXPI250117P00195000 | 2024-05-22 11:08AM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 6.25% |
| NXPI250620P00195000 | 2024-05-28 10:55AM EDT | 2025-06-20 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| NXPI260116P00195000 | 2024-05-15 12:03PM EDT | 2026-01-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
