La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 160,75 +439,18 (+0,69 %)
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
Échanges après Bourse :
Prix d’exercice:200.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00200000 | 2024-05-16 3:24PM EDT | 2024-06-21 | 71.50 | 74.10 | 77.30 | 0.00 | - | 3 | 134 | 69.34% |
| NXPI240719C00200000 | 2024-05-17 12:34PM EDT | 2024-07-19 | 69.85 | 74.30 | 77.50 | 0.00 | - | 1 | 120 | 52.30% |
| NXPI241018C00200000 | 2024-05-15 10:05AM EDT | 2024-10-18 | 71.60 | 77.40 | 80.10 | 0.00 | - | 12 | 12 | 47.91% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NXPI250117C00200000 | 2024-05-21 2:44PM EDT | 2025-01-17 | 81.82 | 80.90 | 84.20 | +9.32 | +12.86% | 15 | 144 | 46.24% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI260116C00200000 | 2024-05-08 12:13PM EDT | 2026-01-16 | 80.50 | 93.10 | 96.10 | 0.00 | - | 1 | 19 | 42.16% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00200000 | 2024-05-14 3:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 188.96% |
| NXPI240531P00200000 | 2024-05-15 11:24AM EDT | 2024-05-31 | 0.05 | 0.00 | 2.00 | 0.00 | - | 9 | 10 | 112.26% |
| NXPI240621P00200000 | 2024-05-20 11:23AM EDT | 2024-06-21 | 0.22 | 0.05 | 0.30 | +0.12 | +120.00% | 6 | 410 | 53.03% |
| NXPI240719P00200000 | 2024-05-15 10:37AM EDT | 2024-07-19 | 0.19 | 0.05 | 1.50 | 0.00 | - | 2 | 99 | 52.49% |
| NXPI240920P00200000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 1.10 | 0.55 | 1.15 | 0.00 | - | 50 | 109 | 34.57% |
| NXPI241018P00200000 | 2024-04-30 12:08PM EDT | 2024-10-18 | 4.60 | 1.35 | 1.65 | 0.00 | - | 6 | 39 | 33.83% |
| NXPI241220P00200000 | 2024-05-20 10:23AM EDT | 2024-12-20 | 3.58 | 3.10 | 3.50 | 0.00 | - | 1 | 25 | 34.60% |
| NXPI250117P00200000 | 2024-05-13 2:31PM EDT | 2025-01-17 | 5.40 | 3.70 | 4.10 | 0.00 | - | 112 | 577 | 34.10% |
| NXPI250620P00200000 | 2024-05-15 11:19AM EDT | 2025-06-20 | 8.50 | 7.10 | 8.30 | 0.00 | - | 2 | 18 | 33.92% |
| NXPI260116P00200000 | 2024-05-15 3:50PM EDT | 2026-01-16 | 12.50 | 11.30 | 12.20 | 0.00 | - | 4 | 8 | 32.07% |
