Mercado abrirá em 4 h 28 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,71 +0,71 (+0,90%) OURO
2.316,60 +5,60 (+0,24%) Bitcoin USD
57.935,43 +1.017,55 (+1,79%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00197500 | 2024-04-26 2:34PM EDT | 197.50 | 46.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240503C00202500 | 2024-04-19 3:05PM EDT | 202.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI240503C00205000 | 2024-04-22 11:29AM EDT | 205.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240503C00207500 | 2024-04-22 11:45AM EDT | 207.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240503C00210000 | 2024-04-23 9:45AM EDT | 210.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240503C00212500 | 2024-04-22 12:03PM EDT | 212.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240503C00215000 | 2024-05-01 2:40PM EDT | 215.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240503C00217500 | 2024-04-23 2:47PM EDT | 217.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240503C00220000 | 2024-04-30 12:12PM EDT | 220.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI240503C00222500 | 2024-04-29 10:57AM EDT | 222.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240503C00225000 | 2024-04-30 10:46AM EDT | 225.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240503C00227500 | 2024-05-01 2:33PM EDT | 227.50 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240503C00230000 | 2024-04-30 12:32PM EDT | 230.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NXPI240503C00232500 | 2024-04-29 1:40PM EDT | 232.50 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240503C00235000 | 2024-05-01 11:26AM EDT | 235.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240503C00237500 | 2024-05-01 3:12PM EDT | 237.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240503C00240000 | 2024-05-01 2:56PM EDT | 240.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NXPI240503C00242500 | 2024-05-01 2:41PM EDT | 242.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI240503C00245000 | 2024-05-01 3:33PM EDT | 245.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NXPI240503C00247500 | 2024-05-01 3:49PM EDT | 247.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| NXPI240503C00250000 | 2024-05-01 3:58PM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.78% |
| NXPI240503C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| NXPI240503C00255000 | 2024-05-01 3:59PM EDT | 255.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| NXPI240503C00257500 | 2024-05-01 3:56PM EDT | 257.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| NXPI240503C00260000 | 2024-05-01 3:59PM EDT | 260.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| NXPI240503C00265000 | 2024-05-01 3:56PM EDT | 265.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| NXPI240503C00270000 | 2024-05-01 3:41PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| NXPI240503C00275000 | 2024-05-01 3:50PM EDT | 275.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| NXPI240503C00280000 | 2024-05-01 3:02PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NXPI240503C00290000 | 2024-04-30 1:20PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| NXPI240503C00305000 | 2024-04-29 3:54PM EDT | 305.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NXPI240503C00310000 | 2024-04-30 9:57AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NXPI240503C00320000 | 2024-03-25 9:30AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NXPI240503C00340000 | 2024-03-25 9:30AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00155000 | 2024-04-25 12:32PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI240503P00175000 | 2024-04-30 11:10AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI240503P00180000 | 2024-04-19 2:30PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI240503P00185000 | 2024-04-19 3:15PM EDT | 185.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI240503P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NXPI240503P00195000 | 2024-04-29 3:53PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NXPI240503P00200000 | 2024-05-01 2:14PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI240503P00202500 | 2024-04-29 3:48PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NXPI240503P00205000 | 2024-04-30 1:53PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NXPI240503P00207500 | 2024-05-01 1:04PM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI240503P00210000 | 2024-05-01 2:30PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NXPI240503P00212500 | 2024-05-01 10:01AM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NXPI240503P00215000 | 2024-05-01 3:27PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NXPI240503P00217500 | 2024-05-01 2:30PM EDT | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NXPI240503P00220000 | 2024-05-01 1:22PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| NXPI240503P00222500 | 2024-05-01 2:04PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NXPI240503P00225000 | 2024-05-01 3:53PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| NXPI240503P00227500 | 2024-05-01 2:31PM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NXPI240503P00230000 | 2024-05-01 3:15PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| NXPI240503P00232500 | 2024-05-01 2:59PM EDT | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NXPI240503P00235000 | 2024-05-01 3:07PM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NXPI240503P00237500 | 2024-05-01 3:20PM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| NXPI240503P00240000 | 2024-05-01 3:55PM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| NXPI240503P00242500 | 2024-05-01 3:56PM EDT | 242.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NXPI240503P00245000 | 2024-05-01 3:50PM EDT | 245.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| NXPI240503P00247500 | 2024-05-01 3:59PM EDT | 247.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| NXPI240503P00250000 | 2024-05-01 3:54PM EDT | 250.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| NXPI240503P00252500 | 2024-05-01 3:54PM EDT | 252.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.