La bourse ferme dans 2 h 10 min
CAC 40
8 027,85 +34,98 (+0,44 %) Euro Stoxx 50
5 024,20 +40,53 (+0,81 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0852 -0,0002 (-0,02 %) Gold future
2 352,20 +6,40 (+0,27 %) Bitcoin EUR
64 139,32 +1 523,99 (+2,43 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607C00240000 | 2024-05-31 2:50PM EDT | 2024-06-07 | 27.11 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| NXPI240621C00240000 | 2024-05-31 10:28AM EDT | 2024-06-21 | 30.17 | 0.00 | 0.00 | 0.00 | - | 413 | 1,623 | 0.00% |
| NXPI240628C00240000 | 2024-05-15 12:35PM EDT | 2024-06-28 | 31.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NXPI240719C00240000 | 2024-05-24 11:04AM EDT | 2024-07-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 4 | 328 | 0.00% |
| NXPI240816C00240000 | 2024-05-31 3:32PM EDT | 2024-08-16 | 37.10 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| NXPI240920C00240000 | 2024-05-31 3:43PM EDT | 2024-09-20 | 40.30 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| NXPI241018C00240000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| NXPI241220C00240000 | 2024-05-31 9:31AM EDT | 2024-12-20 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| NXPI250117C00240000 | 2024-05-14 9:59AM EDT | 2025-01-17 | 46.37 | 0.00 | 0.00 | 0.00 | - | 2 | 729 | 0.00% |
| NXPI250620C00240000 | 2024-05-24 12:59PM EDT | 2025-06-20 | 62.70 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 0.00% |
| NXPI260116C00240000 | 2024-05-28 12:22PM EDT | 2026-01-16 | 74.31 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607P00240000 | 2024-05-29 12:14PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| NXPI240614P00240000 | 2024-05-31 2:17PM EDT | 2024-06-14 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| NXPI240621P00240000 | 2024-05-31 10:47AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 12.50% |
| NXPI240705P00240000 | 2024-05-31 12:40PM EDT | 2024-07-05 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NXPI240719P00240000 | 2024-05-31 1:02PM EDT | 2024-07-19 | 2.97 | 0.00 | 0.00 | 0.00 | - | 14 | 155 | 6.25% |
| NXPI240920P00240000 | 2024-05-30 10:31AM EDT | 2024-09-20 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 6.25% |
| NXPI241018P00240000 | 2024-05-30 11:29AM EDT | 2024-10-18 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| NXPI241220P00240000 | 2024-05-30 2:08PM EDT | 2024-12-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 3.13% |
| NXPI250117P00240000 | 2024-05-29 3:48PM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 510 | 3.13% |
| NXPI250620P00240000 | 2024-05-30 3:33PM EDT | 2025-06-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 3.13% |
| NXPI260116P00240000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 1.56% |
