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
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 170,71 +19,51 (+0,03 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 2024-05-24 | 24.33 | 53.50 | 56.70 | 0.00 | - | 1 | 4 | 128.03% |
| NXPI240531C00220000 | 2024-04-26 10:09AM EDT | 2024-05-31 | 24.83 | 53.70 | 57.00 | 0.00 | - | 1 | 1 | 82.45% |
| NXPI240621C00220000 | 2024-05-17 12:31PM EDT | 2024-06-21 | 49.55 | 54.30 | 57.40 | 0.00 | - | 30 | 646 | 53.39% |
| NXPI240719C00220000 | 2024-05-20 11:11AM EDT | 2024-07-19 | 53.69 | 54.70 | 57.90 | 0.00 | - | 6 | 89 | 50.02% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 2024-09-20 | 21.60 | 52.40 | 55.00 | 0.00 | - | 1 | 12 | 22.32% |
| NXPI241018C00220000 | 2024-05-20 1:44PM EDT | 2024-10-18 | 59.77 | 58.60 | 61.10 | 0.00 | - | 5 | 687 | 39.69% |
| NXPI241220C00220000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 51.84 | 41.50 | 42.50 | 0.00 | - | 9 | 9 | 0.00% |
| NXPI250117C00220000 | 2024-05-13 12:00PM EDT | 2025-01-17 | 59.00 | 64.20 | 66.50 | 0.00 | - | 14 | 240 | 40.49% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 61.40 | 73.00 | 75.20 | 0.00 | - | 2 | 46 | 41.92% |
| NXPI260116C00220000 | 2024-05-21 10:06AM EDT | 2026-01-16 | 77.83 | 79.30 | 82.70 | +32.40 | +71.32% | 1 | 8 | 40.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00220000 | 2024-05-13 3:53PM EDT | 2024-05-24 | 0.10 | 0.00 | 1.60 | 0.00 | - | 42 | 50 | 132.42% |
| NXPI240531P00220000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.32 | 0.05 | 1.35 | 0.00 | - | 5 | 16 | 77.69% |
| NXPI240621P00220000 | 2024-05-21 2:00PM EDT | 2024-06-21 | 0.20 | 0.05 | 1.45 | +0.05 | +33.33% | 73 | 426 | 53.60% |
| NXPI240719P00220000 | 2024-05-16 11:11AM EDT | 2024-07-19 | 0.74 | 0.20 | 0.95 | 0.00 | - | 2 | 264 | 35.47% |
| NXPI240920P00220000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 2.90 | 1.75 | 2.50 | 0.00 | - | 5 | 281 | 31.62% |
| NXPI241018P00220000 | 2024-05-15 1:16PM EDT | 2024-10-18 | 3.90 | 3.10 | 3.40 | 0.00 | - | 8 | 35 | 31.31% |
| NXPI241220P00220000 | 2024-05-15 10:23AM EDT | 2024-12-20 | 6.10 | 5.80 | 6.40 | -1.18 | -16.21% | 1 | 152 | 32.81% |
| NXPI250117P00220000 | 2024-05-13 2:31PM EDT | 2025-01-17 | 9.40 | 6.70 | 7.10 | 0.00 | - | 9 | 159 | 32.14% |
| NXPI250620P00220000 | 2024-05-20 1:25PM EDT | 2025-06-20 | 12.55 | 11.40 | 12.60 | +0.35 | +2.87% | 1 | 71 | 32.31% |
| NXPI260116P00220000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 17.40 | 16.30 | 17.60 | 0.00 | - | 1 | 125 | 30.96% |
