La bourse ferme dans 1 h 32 min
CAC 40
8 038,29 +45,42 (+0,57 %) Euro Stoxx 50
5 033,59 +49,92 (+1,00 %) Dow Jones
38 624,81 -61,51 (-0,16 %) EUR/USD
1,0854 0,0000 (-0,00 %) Gold future
2 352,70 +6,90 (+0,29 %) Bitcoin EUR
64 466,17 +1 678,94 (+2,67 %)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:57AM EDT. Marché ouvert.
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607C00260000 | 2024-05-30 3:47PM EDT | 2024-06-07 | 12.62 | 13.50 | 15.70 | 0.00 | - | 1 | 12 | 61.71% |
| NXPI240614C00260000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 14.14 | 14.00 | 15.70 | 0.00 | - | 2 | 5 | 46.48% |
| NXPI240621C00260000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 14.67 | 14.80 | 16.90 | 0.00 | - | 11 | 705 | 42.49% |
| NXPI240628C00260000 | 2024-05-31 12:23PM EDT | 2024-06-28 | 11.00 | 15.60 | 18.40 | 0.00 | - | 1 | 3 | 42.09% |
| NXPI240705C00260000 | 2024-05-29 3:04PM EDT | 2024-07-05 | 19.30 | 16.50 | 19.10 | 0.00 | - | 2 | 2 | 39.72% |
| NXPI240719C00260000 | 2024-05-31 12:23PM EDT | 2024-07-19 | 14.10 | 18.30 | 20.80 | 0.00 | - | 5 | 113 | 38.01% |
| NXPI240816C00260000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 22.90 | 23.20 | 24.70 | 0.00 | - | 5 | 5 | 38.55% |
| NXPI240920C00260000 | 2024-05-31 1:17PM EDT | 2024-09-20 | 22.70 | 26.50 | 28.10 | 0.00 | - | 3 | 146 | 37.85% |
| NXPI241018C00260000 | 2024-05-24 2:45PM EDT | 2024-10-18 | 33.30 | 28.80 | 31.10 | 0.00 | - | 12 | 3,042 | 38.51% |
| NXPI241220C00260000 | 2024-05-14 11:17AM EDT | 2024-12-20 | 34.10 | 35.00 | 36.60 | 0.00 | - | 3 | 22 | 39.06% |
| NXPI250117C00260000 | 2024-05-24 10:53AM EDT | 2025-01-17 | 41.98 | 37.00 | 38.50 | 0.00 | - | 3 | 464 | 38.90% |
| NXPI250620C00260000 | 2024-05-28 12:37PM EDT | 2025-06-20 | 54.00 | 46.50 | 48.90 | 0.00 | - | 5 | 84 | 39.89% |
| NXPI260116C00260000 | 2024-05-31 10:48AM EDT | 2026-01-16 | 52.70 | 55.70 | 58.70 | 0.00 | - | 2 | 336 | 39.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607P00260000 | 2024-05-31 1:10PM EDT | 2024-06-07 | 2.25 | 0.50 | 0.65 | 0.00 | - | 2 | 16 | 32.25% |
| NXPI240614P00260000 | 2024-05-31 10:55AM EDT | 2024-06-14 | 3.80 | 1.55 | 2.20 | 0.00 | - | 7 | 40 | 32.83% |
| NXPI240621P00260000 | 2024-05-31 2:13PM EDT | 2024-06-21 | 4.80 | 2.45 | 2.95 | 0.00 | - | 34 | 485 | 29.97% |
| NXPI240628P00260000 | 2024-05-30 9:35AM EDT | 2024-06-28 | 3.10 | 3.10 | 4.40 | 0.00 | - | 1 | 38 | 31.62% |
| NXPI240705P00260000 | 2024-05-23 11:58AM EDT | 2024-07-05 | 3.94 | 3.70 | 5.50 | 0.00 | - | - | 1 | 31.93% |
| NXPI240719P00260000 | 2024-06-03 9:33AM EDT | 2024-07-19 | 4.95 | 4.70 | 5.70 | -1.45 | -22.66% | 1 | 124 | 27.34% |
| NXPI240920P00260000 | 2024-06-03 9:33AM EDT | 2024-09-20 | 10.36 | 11.00 | 11.80 | -1.84 | -15.08% | 1 | 184 | 29.01% |
| NXPI241018P00260000 | 2024-05-30 3:27PM EDT | 2024-10-18 | 14.00 | 13.00 | 14.30 | 0.00 | - | 1 | 60 | 29.87% |
| NXPI241220P00260000 | 2024-05-28 11:50AM EDT | 2024-12-20 | 15.25 | 16.60 | 18.40 | 0.00 | - | 3 | 216 | 30.12% |
| NXPI250117P00260000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 19.04 | 18.70 | 19.90 | 0.00 | - | 6 | 274 | 30.05% |
| NXPI250620P00260000 | 2024-05-31 12:21PM EDT | 2025-06-20 | 29.00 | 24.80 | 27.70 | 0.00 | - | 3 | 21 | 30.58% |
| NXPI260116P00260000 | 2024-05-21 10:45AM EDT | 2026-01-16 | 32.00 | 30.80 | 33.80 | 0.00 | - | 3 | 6 | 29.20% |
