La bourse ferme dans 2 h 9 min
CAC 40
8 026,44 +33,57 (+0,42 %) Euro Stoxx 50
5 023,61 +39,94 (+0,80 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0852 -0,0002 (-0,02 %) Gold future
2 352,50 +6,70 (+0,29 %) 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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607C00270000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| NXPI240614C00270000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 7.20 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| NXPI240621C00270000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 919 | 0.00% |
| NXPI240628C00270000 | 2024-05-31 3:06PM EDT | 2024-06-28 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| NXPI240719C00270000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 15 | 137 | 0.00% |
| NXPI240920C00270000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 12 | 122 | 0.00% |
| NXPI241018C00270000 | 2024-05-31 3:21PM EDT | 2024-10-18 | 21.90 | 0.00 | 0.00 | 0.00 | - | 9 | 339 | 0.00% |
| NXPI241220C00270000 | 2024-05-20 3:46PM EDT | 2024-12-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 6 | 433 | 0.00% |
| NXPI250117C00270000 | 2024-05-31 10:28AM EDT | 2025-01-17 | 30.17 | 0.00 | 0.00 | 0.00 | - | 413 | 721 | 0.00% |
| NXPI250620C00270000 | 2024-05-23 11:03AM EDT | 2025-06-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| NXPI260116C00270000 | 2024-05-24 10:12AM EDT | 2026-01-16 | 56.40 | 0.00 | 0.00 | 0.00 | - | 6 | 400 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607P00270000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 18 | 52 | 1.56% |
| NXPI240614P00270000 | 2024-05-31 3:12PM EDT | 2024-06-14 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| NXPI240621P00270000 | 2024-05-31 2:17PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 17 | 225 | 0.78% |
| NXPI240628P00270000 | 2024-05-30 10:36AM EDT | 2024-06-28 | 7.30 | 0.00 | 0.00 | 0.00 | - | 35 | 51 | 0.78% |
| NXPI240712P00270000 | 2024-05-30 2:09PM EDT | 2024-07-12 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NXPI240719P00270000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 55 | 176 | 0.78% |
| NXPI240816P00270000 | 2024-05-31 2:37PM EDT | 2024-08-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.39% |
| NXPI240920P00270000 | 2024-05-31 1:02PM EDT | 2024-09-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 19 | 191 | 0.39% |
| NXPI241018P00270000 | 2024-05-30 10:35AM EDT | 2024-10-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 0.39% |
| NXPI241220P00270000 | 2024-05-21 3:48PM EDT | 2024-12-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 365 | 0.39% |
| NXPI250117P00270000 | 2024-05-30 3:42PM EDT | 2025-01-17 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.39% |
| NXPI250620P00270000 | 2024-05-20 12:42PM EDT | 2025-06-20 | 29.46 | 0.00 | 0.00 | 0.00 | - | 80 | 160 | 0.20% |
| NXPI260116P00270000 | 2024-05-21 10:45AM EDT | 2026-01-16 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.20% |
