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
61 556,06 +1 622,56 (+2,71 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00260000 | 2024-05-17 11:24AM EDT | 2024-05-24 | 9.34 | 7.80 | 10.40 | -2.96 | -24.07% | 4 | 47 | 39.33% |
| NXPI240531C00260000 | 2024-05-17 11:04AM EDT | 2024-05-31 | 11.50 | 10.00 | 10.80 | -0.30 | -2.54% | 2 | 13 | 30.02% |
| NXPI240607C00260000 | 2024-05-13 10:19AM EDT | 2024-06-07 | 10.90 | 11.10 | 12.50 | 0.00 | - | 3 | 1 | 31.92% |
| NXPI240614C00260000 | 2024-05-15 10:38AM EDT | 2024-06-14 | 14.57 | 11.90 | 13.10 | 0.00 | - | 1 | 3 | 29.85% |
| NXPI240621C00260000 | 2024-05-17 12:31PM EDT | 2024-06-21 | 13.80 | 13.10 | 13.50 | -1.50 | -9.80% | 31 | 719 | 28.00% |
| NXPI240628C00260000 | 2024-05-13 2:20PM EDT | 2024-06-28 | 12.70 | 13.50 | 14.70 | 0.00 | - | 2 | 3 | 29.10% |
| NXPI240719C00260000 | 2024-05-16 12:12PM EDT | 2024-07-19 | 16.50 | 16.60 | 17.40 | -3.97 | -19.39% | 2 | 123 | 30.16% |
| NXPI240920C00260000 | 2024-05-15 10:52AM EDT | 2024-09-20 | 25.73 | 23.90 | 24.50 | 0.00 | - | 1 | 160 | 33.05% |
| NXPI241018C00260000 | 2024-05-14 2:44PM EDT | 2024-10-18 | 27.10 | 25.80 | 27.10 | 0.00 | - | 5 | 3,042 | 33.75% |
| NXPI241220C00260000 | 2024-05-14 11:17AM EDT | 2024-12-20 | 34.10 | 31.90 | 33.10 | 0.00 | - | 3 | 22 | 35.93% |
| NXPI250117C00260000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 27.00 | 34.00 | 34.90 | 0.00 | - | 1 | 462 | 35.94% |
| NXPI250620C00260000 | 2024-05-03 12:13PM EDT | 2025-06-20 | 41.00 | 43.30 | 46.00 | 0.00 | - | 2 | 79 | 38.43% |
| NXPI260116C00260000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 50.45 | 52.60 | 54.90 | 0.00 | - | 50 | 336 | 37.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00260000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 1.05 | 1.00 | 1.15 | +0.36 | +52.17% | 103 | 72 | 26.32% |
| NXPI240531P00260000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 1.89 | 1.80 | 2.00 | -6.11 | -76.38% | 6 | 3 | 23.90% |
| NXPI240607P00260000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 2.70 | 2.80 | 3.10 | 0.00 | - | 5 | 8 | 24.61% |
| NXPI240614P00260000 | 2024-05-15 2:33PM EDT | 2024-06-14 | 3.00 | 3.40 | 4.80 | -0.60 | -16.67% | 3 | 33 | 27.72% |
| NXPI240621P00260000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 5.30 | 4.80 | 5.00 | +1.40 | +35.90% | 10 | 417 | 25.46% |
| NXPI240719P00260000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 7.66 | 7.50 | 7.80 | +0.81 | +11.82% | 3 | 80 | 25.72% |
| NXPI240920P00260000 | 2024-05-16 11:01AM EDT | 2024-09-20 | 12.30 | 13.00 | 13.60 | 0.00 | - | 2 | 177 | 27.83% |
| NXPI241018P00260000 | 2024-05-08 11:14AM EDT | 2024-10-18 | 20.80 | 14.80 | 15.50 | 0.00 | - | 2 | 60 | 28.00% |
| NXPI241220P00260000 | 2024-05-17 12:42PM EDT | 2024-12-20 | 19.60 | 19.30 | 19.80 | -3.10 | -13.66% | 11 | 200 | 28.97% |
| NXPI250117P00260000 | 2024-05-17 2:09PM EDT | 2025-01-17 | 21.10 | 20.60 | 21.30 | +1.30 | +6.57% | 2 | 267 | 29.04% |
| NXPI250620P00260000 | 2024-05-15 10:52AM EDT | 2025-06-20 | 27.30 | 26.50 | 27.90 | 0.00 | - | 2 | 21 | 28.85% |
| NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 2026-01-16 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 37.12% |
