La bourse ferme dans 1 h 59 min
CAC 40
8 025,30 +32,43 (+0,41 %) Euro Stoxx 50
5 023,85 +40,18 (+0,81 %) Dow Jones
38 719,45 +33,13 (+0,09 %) EUR/USD
1,0854 0,0000 (-0,00 %) Gold future
2 355,10 +9,30 (+0,40 %) Bitcoin EUR
64 138,87 +1 455,75 (+2,32 %)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:31AM EDT. Marché ouvert.
Prix d’exercice:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607C00290000 | 2024-05-31 10:16AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| NXPI240614C00290000 | 2024-05-30 1:34PM EDT | 2024-06-14 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| NXPI240621C00290000 | 2024-05-31 3:16PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 6.25% |
| NXPI240628C00290000 | 2024-05-29 10:08AM EDT | 2024-06-28 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NXPI240705C00290000 | 2024-05-30 11:52AM EDT | 2024-07-05 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NXPI240719C00290000 | 2024-05-31 11:30AM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 185 | 3.13% |
| NXPI240816C00290000 | 2024-05-31 10:27AM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NXPI240920C00290000 | 2024-05-31 3:21PM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 404 | 3.13% |
| NXPI241018C00290000 | 2024-05-31 3:17PM EDT | 2024-10-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 11 | 134 | 1.56% |
| NXPI241220C00290000 | 2024-05-29 9:34AM EDT | 2024-12-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 1.56% |
| NXPI250117C00290000 | 2024-05-22 11:33AM EDT | 2025-01-17 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 1.56% |
| NXPI250620C00290000 | 2024-04-26 12:22PM EDT | 2025-06-20 | 21.78 | 35.30 | 36.50 | 0.00 | - | 1 | 194 | 38.39% |
| NXPI260116C00290000 | 2024-05-31 10:38AM EDT | 2026-01-16 | 40.52 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00290000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240719P00290000 | 2024-05-29 9:53AM EDT | 2024-07-19 | 18.84 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NXPI240920P00290000 | 2024-05-29 12:52PM EDT | 2024-09-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NXPI241018P00290000 | 2024-05-29 10:21AM EDT | 2024-10-18 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NXPI241220P00290000 | 2024-05-24 11:07AM EDT | 2024-12-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| NXPI250117P00290000 | 2024-05-29 11:18AM EDT | 2025-01-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| NXPI250620P00290000 | 2024-05-28 3:34PM EDT | 2025-06-20 | 38.15 | 0.00 | 0.00 | 0.00 | - | 115 | 115 | 0.00% |
| NXPI260116P00290000 | 2024-05-20 12:42PM EDT | 2026-01-16 | 45.69 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
