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
61 494,91 +1 467,06 (+2,44 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 2024-05-24 | 27.01 | 26.40 | 29.30 | +10.41 | +62.71% | 1 | 9 | 69.80% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 20.62 | 26.60 | 29.60 | 0.00 | - | 7 | 3 | 52.12% |
| NXPI240607C00240000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 17.44 | 27.00 | 30.80 | 0.00 | - | 2 | 2 | 50.57% |
| NXPI240621C00240000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 31.00 | 28.80 | 30.70 | -1.58 | -4.85% | 1 | 1,623 | 38.68% |
| NXPI240628C00240000 | 2024-05-15 12:35PM EDT | 2024-06-28 | 31.65 | 28.10 | 31.70 | 0.00 | - | 4 | 4 | 39.55% |
| NXPI240719C00240000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 32.45 | 31.10 | 32.90 | 0.00 | - | 3 | 329 | 36.14% |
| NXPI240920C00240000 | 2024-05-17 10:14AM EDT | 2024-09-20 | 38.60 | 36.90 | 38.60 | -0.40 | -1.03% | 1 | 29 | 37.11% |
| NXPI241018C00240000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 37.00 | 38.80 | 40.00 | 0.00 | - | 1 | 38 | 35.97% |
| NXPI241220C00240000 | 2024-05-14 9:59AM EDT | 2024-12-20 | 44.87 | 43.90 | 45.30 | 0.00 | - | 2 | 11 | 37.79% |
| NXPI250117C00240000 | 2024-05-14 9:59AM EDT | 2025-01-17 | 46.37 | 46.00 | 47.50 | 0.00 | - | 2 | 729 | 38.43% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 37.59 | 54.30 | 58.00 | 0.00 | - | 1 | 8 | 40.67% |
| NXPI260116C00240000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 57.70 | 62.90 | 65.20 | 0.00 | - | 1 | 229 | 38.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00240000 | 2024-05-15 9:57AM EDT | 2024-05-24 | 0.40 | 0.05 | 2.10 | 0.00 | - | 7 | 2 | 62.43% |
| NXPI240531P00240000 | 2024-05-13 10:52AM EDT | 2024-05-31 | 0.45 | 0.10 | 1.45 | 0.00 | - | 50 | 30 | 48.10% |
| NXPI240607P00240000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.50 | 0.15 | 1.65 | 0.00 | - | 1 | 2 | 40.85% |
| NXPI240621P00240000 | 2024-05-17 1:51PM EDT | 2024-06-21 | 1.07 | 0.95 | 1.15 | +0.09 | +9.18% | 7 | 308 | 28.44% |
| NXPI240719P00240000 | 2024-05-17 11:11AM EDT | 2024-07-19 | 2.20 | 2.40 | 2.70 | -0.05 | -2.22% | 7 | 135 | 27.82% |
| NXPI240920P00240000 | 2024-05-17 9:42AM EDT | 2024-09-20 | 6.40 | 6.40 | 6.90 | -1.25 | -16.34% | 1 | 140 | 29.23% |
| NXPI241018P00240000 | 2024-05-15 11:28AM EDT | 2024-10-18 | 8.10 | 8.00 | 8.50 | 0.00 | - | 2 | 49 | 29.37% |
| NXPI241220P00240000 | 2024-05-15 11:06AM EDT | 2024-12-20 | 12.20 | 11.90 | 12.30 | 0.00 | - | 2 | 152 | 30.35% |
| NXPI250117P00240000 | 2024-05-16 12:45PM EDT | 2025-01-17 | 12.55 | 12.60 | 13.60 | 0.00 | - | 80 | 316 | 30.32% |
| NXPI250620P00240000 | 2024-05-15 10:43AM EDT | 2025-06-20 | 19.50 | 18.70 | 19.80 | 0.00 | - | 2 | 61 | 30.15% |
| NXPI260116P00240000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 24.00 | 24.10 | 25.80 | 0.00 | - | 1 | 59 | 29.32% |
