La bourse est fermée
Dow Jones
39 837,24 +30,47 (+0,08 %) Nasdaq
16 813,13 +18,26 (+0,11 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 270,19 +1 187,75 (+1,88 %)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:12PM EDT. Marché ouvert.
Prix d’exercice:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00270000 | 2024-05-21 1:04PM EDT | 2024-05-24 | 5.20 | 5.10 | 5.40 | -0.45 | -7.96% | 36 | 239 | 31.32% |
| NXPI240531C00270000 | 2024-05-21 12:04PM EDT | 2024-05-31 | 6.65 | 6.50 | 6.90 | -0.15 | -2.21% | 21 | 27 | 27.23% |
| NXPI240607C00270000 | 2024-05-20 2:45PM EDT | 2024-06-07 | 7.95 | 8.00 | 8.40 | 0.00 | - | 2 | 21 | 27.68% |
| NXPI240614C00270000 | 2024-05-21 1:49PM EDT | 2024-06-14 | 9.45 | 9.30 | 9.80 | +2.35 | +33.10% | 1 | 15 | 28.50% |
| NXPI240621C00270000 | 2024-05-21 10:23AM EDT | 2024-06-21 | 9.31 | 10.00 | 10.30 | -1.06 | -10.22% | 3 | 912 | 26.77% |
| NXPI240628C00270000 | 2024-05-17 10:35AM EDT | 2024-06-28 | 9.70 | 10.90 | 11.70 | 0.00 | - | 1 | 2 | 28.24% |
| NXPI240719C00270000 | 2024-05-20 3:30PM EDT | 2024-07-19 | 14.47 | 13.90 | 14.30 | 0.00 | - | 17 | 159 | 28.74% |
| NXPI240920C00270000 | 2024-05-20 1:14PM EDT | 2024-09-20 | 21.85 | 21.70 | 22.30 | 0.00 | - | 4 | 127 | 32.86% |
| NXPI241018C00270000 | 2024-05-20 2:05PM EDT | 2024-10-18 | 24.23 | 24.10 | 24.90 | +0.03 | +0.12% | 5 | 336 | 33.41% |
| NXPI241220C00270000 | 2024-05-20 3:46PM EDT | 2024-12-20 | 31.10 | 30.40 | 31.30 | 0.00 | - | 6 | 433 | 35.85% |
| NXPI250117C00270000 | 2024-05-20 1:05PM EDT | 2025-01-17 | 33.47 | 31.80 | 33.20 | 0.00 | - | 1 | 311 | 35.89% |
| NXPI250620C00270000 | 2024-05-20 11:04AM EDT | 2025-06-20 | 41.85 | 42.10 | 43.60 | 0.00 | - | 1 | 169 | 37.41% |
| NXPI260116C00270000 | 2024-05-21 10:07AM EDT | 2026-01-16 | 50.08 | 50.10 | 53.00 | -1.42 | -2.76% | 1 | 402 | 37.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00270000 | 2024-05-21 12:52PM EDT | 2024-05-24 | 1.57 | 1.50 | 1.70 | -0.70 | -30.84% | 30 | 154 | 26.86% |
| NXPI240531P00270000 | 2024-05-17 1:54PM EDT | 2024-05-31 | 4.20 | 2.65 | 2.90 | -1.97 | -31.93% | 10 | 30 | 22.99% |
| NXPI240607P00270000 | 2024-05-20 2:46PM EDT | 2024-06-07 | 4.70 | 4.00 | 4.30 | 0.00 | - | 4 | 24 | 23.99% |
| NXPI240621P00270000 | 2024-05-20 12:24PM EDT | 2024-06-21 | 6.40 | 6.20 | 6.60 | 0.00 | - | 3 | 220 | 25.29% |
| NXPI240628P00270000 | 2024-05-21 9:58AM EDT | 2024-06-28 | 8.80 | 7.10 | 7.70 | +1.00 | +12.82% | 24 | 24 | 26.06% |
| NXPI240719P00270000 | 2024-05-20 2:48PM EDT | 2024-07-19 | 9.80 | 9.10 | 9.60 | 0.00 | - | 3 | 75 | 25.37% |
| NXPI240920P00270000 | 2024-05-15 12:35PM EDT | 2024-09-20 | 17.50 | 15.20 | 15.60 | 0.00 | - | 15 | 131 | 27.33% |
| NXPI241018P00270000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 29.10 | 17.00 | 17.50 | 0.00 | - | 5 | 7 | 27.41% |
| NXPI241220P00270000 | 2024-05-20 12:34PM EDT | 2024-12-20 | 22.10 | 21.90 | 22.30 | 0.00 | - | 6 | 362 | 28.85% |
| NXPI250117P00270000 | 2024-05-17 1:50PM EDT | 2025-01-17 | 25.60 | 23.00 | 23.70 | 0.00 | - | 4 | 59 | 28.73% |
| NXPI250620P00270000 | 2024-05-20 12:42PM EDT | 2025-06-20 | 29.46 | 28.40 | 31.80 | 0.00 | - | 80 | 160 | 29.72% |
| NXPI260116P00270000 | 2024-05-14 1:00PM EDT | 2026-01-16 | 36.60 | 35.50 | 36.50 | -1.84 | -4.79% | 1 | 24 | 27.44% |
