La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 497,57 +1 346,63 (+2,24 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00230000 | 2024-05-17 2:17PM EDT | 2024-05-24 | 37.60 | 36.50 | 40.00 | +5.09 | +15.66% | 13 | 11 | 68.07% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 9.70 | 36.50 | 39.50 | 0.00 | - | - | 1 | 64.82% |
| NXPI240621C00230000 | 2024-05-10 9:42AM EDT | 2024-06-21 | 35.75 | 37.70 | 40.10 | 0.00 | - | 1 | 496 | 44.76% |
| NXPI240719C00230000 | 2024-05-16 3:14PM EDT | 2024-07-19 | 43.95 | 38.60 | 42.20 | 0.00 | - | 5 | 168 | 41.63% |
| NXPI240920C00230000 | 2024-05-07 1:57PM EDT | 2024-09-20 | 40.30 | 44.50 | 47.10 | 0.00 | - | 12 | 56 | 40.62% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 46.00 | 47.40 | 0.00 | - | 10 | 20 | 37.31% |
| NXPI241220C00230000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 54.75 | 50.90 | 52.20 | 0.00 | - | 5 | 6 | 38.86% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 42.00 | 52.60 | 53.60 | 0.00 | - | 1 | 663 | 38.55% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 60.70 | 63.30 | 0.00 | - | 39 | 77 | 40.59% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 62.20 | 64.80 | 0.00 | - | 1 | 30 | 34.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00230000 | 2024-05-13 9:37AM EDT | 2024-05-24 | 0.15 | 0.05 | 2.10 | 0.00 | - | 1 | 8 | 80.03% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 2.36 | 0.05 | 2.15 | 0.00 | - | 9 | 11 | 56.91% |
| NXPI240607P00230000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 1.16 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NXPI240621P00230000 | 2024-05-16 9:48AM EDT | 2024-06-21 | 0.55 | 0.30 | 0.65 | 0.00 | - | 1 | 200 | 31.81% |
| NXPI240719P00230000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 1.40 | 1.20 | 1.55 | +0.25 | +21.74% | 2 | 173 | 29.38% |
| NXPI240920P00230000 | 2024-05-16 12:07PM EDT | 2024-09-20 | 3.95 | 4.30 | 4.70 | 0.00 | - | 1 | 262 | 30.01% |
| NXPI241018P00230000 | 2024-05-08 11:11AM EDT | 2024-10-18 | 9.00 | 5.60 | 6.00 | 0.00 | - | 1 | 182 | 29.98% |
| NXPI241220P00230000 | 2024-05-15 10:23AM EDT | 2024-12-20 | 9.54 | 9.10 | 9.60 | 0.00 | - | 1 | 12 | 31.32% |
| NXPI250117P00230000 | 2024-05-16 12:39PM EDT | 2025-01-17 | 9.80 | 10.20 | 10.70 | 0.00 | - | 2 | 296 | 31.13% |
| NXPI250620P00230000 | 2024-05-15 10:53AM EDT | 2025-06-20 | 16.10 | 15.40 | 16.60 | 0.00 | - | 2 | 23 | 31.02% |
| NXPI260116P00230000 | 2024-05-16 3:38PM EDT | 2026-01-16 | 20.50 | 20.30 | 22.10 | 0.00 | - | 3 | 41 | 29.90% |
