La bourse ferme dans 2 h 50 min
CAC 40
8 026,96 +34,09 (+0,43 %) Euro Stoxx 50
5 021,32 +37,65 (+0,76 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0851 -0,0004 (-0,03 %) Gold future
2 352,30 +6,50 (+0,28 %) Bitcoin EUR
63 988,68 +1 280,06 (+2,04 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00230000 | 2024-05-31 10:38AM EDT | 2024-06-21 | 38.53 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 0.00% |
| NXPI240719C00230000 | 2024-05-24 10:43AM EDT | 2024-07-19 | 50.41 | 0.00 | 0.00 | 0.00 | - | 13 | 155 | 0.00% |
| NXPI240816C00230000 | 2024-05-31 2:43PM EDT | 2024-08-16 | 42.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NXPI240920C00230000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 52.80 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI241220C00230000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 54.75 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 42.00 | 55.80 | 58.20 | 0.00 | - | 1 | 663 | 41.68% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 62.20 | 64.80 | 0.00 | - | 1 | 30 | 31.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607P00230000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NXPI240621P00230000 | 2024-05-31 11:31AM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 12.50% |
| NXPI240628P00230000 | 2024-05-21 11:03AM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240719P00230000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 41 | 214 | 12.50% |
| NXPI240816P00230000 | 2024-05-31 11:37AM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| NXPI240920P00230000 | 2024-05-31 11:37AM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 263 | 6.25% |
| NXPI241018P00230000 | 2024-05-24 2:48PM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 182 | 6.25% |
| NXPI241220P00230000 | 2024-05-21 3:54PM EDT | 2024-12-20 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| NXPI250117P00230000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 9.36 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 3.13% |
| NXPI250620P00230000 | 2024-05-21 10:45AM EDT | 2025-06-20 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| NXPI260116P00230000 | 2024-05-31 2:21PM EDT | 2026-01-16 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
