La bourse ferme dans 2 h 59 min
CAC 40
8 024,62 +31,75 (+0,40 %) Euro Stoxx 50
5 020,02 +36,35 (+0,73 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0851 -0,0004 (-0,03 %) Gold future
2 346,70 +0,90 (+0,04 %) Bitcoin EUR
63 967,80 +1 301,87 (+2,08 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00200000 | 2024-05-16 3:24PM EDT | 2024-06-21 | 71.50 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| NXPI240712C00200000 | 2024-05-31 3:55PM EDT | 2024-07-12 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240719C00200000 | 2024-05-17 12:34PM EDT | 2024-07-19 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| NXPI240920C00200000 | 2024-05-21 10:00AM EDT | 2024-09-20 | 73.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI241018C00200000 | 2024-05-23 9:31AM EDT | 2024-10-18 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NXPI250117C00200000 | 2024-05-21 2:44PM EDT | 2025-01-17 | 81.82 | 0.00 | 0.00 | 0.00 | - | 15 | 137 | 0.00% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI260116C00200000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607P00200000 | 2024-05-21 1:39PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| NXPI240621P00200000 | 2024-05-31 11:42AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 25.00% |
| NXPI240719P00200000 | 2024-05-24 1:09PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 97 | 12.50% |
| NXPI240920P00200000 | 2024-05-22 2:46PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| NXPI241018P00200000 | 2024-04-30 12:08PM EDT | 2024-10-18 | 4.60 | 1.65 | 1.85 | 0.00 | - | 6 | 39 | 35.70% |
| NXPI241220P00200000 | 2024-05-20 10:23AM EDT | 2024-12-20 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| NXPI250117P00200000 | 2024-05-13 2:31PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 112 | 577 | 6.25% |
| NXPI250620P00200000 | 2024-05-15 11:19AM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| NXPI260116P00200000 | 2024-05-15 3:50PM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
