Marchés français ouverture 6 h 18 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 776,37 -170,56 (-0,44 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 604,20 -1 059,23 (-1,61 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00280000 | 2024-05-21 12:31PM EDT | 2024-05-24 | 1.16 | 1.05 | 1.35 | +0.06 | +5.45% | 2 | 197 | 34.35% |
| NXPI240531C00280000 | 2024-05-21 11:08AM EDT | 2024-05-31 | 2.23 | 2.20 | 2.60 | -0.19 | -7.85% | 7 | 153 | 26.72% |
| NXPI240607C00280000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 4.40 | 3.60 | 4.10 | +0.35 | +8.64% | 1 | 24 | 27.30% |
| NXPI240614C00280000 | 2024-05-16 11:12AM EDT | 2024-06-14 | 5.10 | 3.90 | 5.40 | 0.00 | - | 3 | 4 | 27.78% |
| NXPI240621C00280000 | 2024-05-21 3:33PM EDT | 2024-06-21 | 5.90 | 5.50 | 6.00 | +0.34 | +6.12% | 19 | 1,031 | 26.38% |
| NXPI240628C00280000 | 2024-05-16 3:09PM EDT | 2024-06-28 | 6.11 | 6.60 | 7.40 | 0.00 | - | - | 1 | 27.87% |
| NXPI240719C00280000 | 2024-05-21 1:41PM EDT | 2024-07-19 | 9.28 | 9.30 | 9.70 | +0.48 | +5.45% | 2 | 1,194 | 27.65% |
| NXPI240920C00280000 | 2024-05-21 12:09PM EDT | 2024-09-20 | 16.91 | 17.00 | 17.70 | -0.89 | -5.00% | 6 | 211 | 31.90% |
| NXPI241018C00280000 | 2024-05-21 12:02PM EDT | 2024-10-18 | 19.50 | 19.60 | 20.30 | +1.00 | +5.41% | 16 | 11 | 32.47% |
| NXPI241220C00280000 | 2024-05-14 1:43PM EDT | 2024-12-20 | 23.70 | 25.80 | 27.30 | 0.00 | - | 4 | 229 | 35.62% |
| NXPI250117C00280000 | 2024-05-21 12:05PM EDT | 2025-01-17 | 27.80 | 27.90 | 28.70 | +3.80 | +15.83% | 2 | 250 | 35.07% |
| NXPI250620C00280000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 38.40 | 36.30 | 41.00 | 0.00 | - | 2 | 134 | 38.26% |
| NXPI260116C00280000 | 2024-05-20 12:12PM EDT | 2026-01-16 | 47.30 | 46.50 | 49.30 | 0.00 | - | 1 | 212 | 36.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00280000 | 2024-05-16 12:20PM EDT | 2024-05-24 | 9.06 | 6.20 | 8.40 | 0.00 | - | 28 | 28 | 51.22% |
| NXPI240531P00280000 | 2024-05-01 10:56AM EDT | 2024-05-31 | 31.00 | 7.40 | 8.20 | 0.00 | - | - | 1 | 26.86% |
| NXPI240607P00280000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 24.10 | 8.50 | 9.30 | 0.00 | - | - | 6 | 25.60% |
| NXPI240621P00280000 | 2024-05-20 2:28PM EDT | 2024-06-21 | 12.27 | 10.90 | 11.40 | 0.00 | - | 11 | 25 | 25.81% |
| NXPI240719P00280000 | 2024-05-20 1:21PM EDT | 2024-07-19 | 14.30 | 13.70 | 14.30 | 0.00 | - | 1 | 46 | 25.41% |
| NXPI240920P00280000 | 2024-05-21 2:32PM EDT | 2024-09-20 | 20.10 | 19.60 | 20.10 | -0.30 | -1.47% | 3 | 14 | 26.88% |
| NXPI241018P00280000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 22.20 | 21.50 | 22.10 | 0.00 | - | 5 | 12 | 27.10% |
| NXPI241220P00280000 | 2024-05-21 11:26AM EDT | 2024-12-20 | 26.00 | 25.90 | 27.60 | -1.65 | -5.97% | 10 | 163 | 29.32% |
| NXPI250117P00280000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 31.00 | 27.50 | 29.40 | 0.00 | - | 4 | 47 | 29.59% |
| NXPI250620P00280000 | 2024-05-16 10:13AM EDT | 2025-06-20 | 35.90 | 33.70 | 35.80 | 0.00 | - | 18 | 71 | 28.75% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
