Marchés français ouverture 8 h 39 min
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
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 418,78 +130,78 (+0,20 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00210000 | 2024-05-09 10:31AM EDT | 2024-06-21 | 50.70 | 64.20 | 67.40 | 0.00 | - | 5 | 222 | 61.60% |
| NXPI240719C00210000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 37.34 | 64.50 | 67.70 | 0.00 | - | 1 | 64 | 56.49% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 2024-09-20 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 2024-10-18 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241220C00210000 | 2024-03-01 12:01PM EDT | 2024-12-20 | 60.29 | 53.50 | 55.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00210000 | 2024-05-14 9:35AM EDT | 2025-01-17 | 66.50 | 71.90 | 74.50 | 0.00 | - | 1 | 240 | 41.96% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 2025-06-20 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI260116C00210000 | 2024-03-15 2:38PM EDT | 2026-01-16 | 61.20 | 58.10 | 60.30 | 0.00 | - | 4 | 10 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00210000 | 2024-05-10 9:54AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 107.03% |
| NXPI240531P00210000 | 2024-05-15 3:43PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 16 | 99.34% |
| NXPI240607P00210000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 0.45 | 0.00 | 2.20 | 0.00 | - | - | 1 | 78.05% |
| NXPI240621P00210000 | 2024-05-20 2:55PM EDT | 2024-06-21 | 0.10 | 0.05 | 2.25 | -0.05 | -33.33% | 18 | 799 | 59.11% |
| NXPI240719P00210000 | 2024-05-16 11:11AM EDT | 2024-07-19 | 0.45 | 0.10 | 1.60 | 0.00 | - | 2 | 172 | 46.61% |
| NXPI240920P00210000 | 2024-05-20 10:30AM EDT | 2024-09-20 | 1.70 | 1.40 | 1.70 | 0.00 | - | 4 | 192 | 33.03% |
| NXPI241018P00210000 | 2024-05-10 11:07AM EDT | 2024-10-18 | 3.86 | 2.05 | 2.30 | 0.00 | - | 1 | 112 | 32.23% |
| NXPI241220P00210000 | 2024-05-15 10:23AM EDT | 2024-12-20 | 4.05 | 4.20 | 4.70 | -1.31 | -24.44% | 1 | 95 | 33.51% |
| NXPI250117P00210000 | 2024-05-17 12:58PM EDT | 2025-01-17 | 6.05 | 5.00 | 5.40 | 0.00 | - | 1 | 285 | 33.03% |
| NXPI250620P00210000 | 2024-05-20 1:27PM EDT | 2025-06-20 | 9.90 | 9.10 | 10.20 | 0.00 | - | 2 | 59 | 32.99% |
| NXPI260116P00210000 | 2024-05-21 12:26PM EDT | 2026-01-16 | 14.36 | 13.60 | 14.70 | -0.34 | -2.31% | 1 | 30 | 31.47% |
