Mercado fechado
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
79,18 +0,18 (+0,23%) OURO
2.335,60 +24,60 (+1,06%) Bitcoin USD
57.637,92 -2.268,87 (-3,79%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 50.70 | 54.20 | 0.00 | - | 2 | 2 | 183.11% |
| NXPI240503C00202500 | 2024-04-19 3:05PM EDT | 202.50 | 14.90 | 45.60 | 49.10 | 0.00 | - | 6 | 6 | 159.96% |
| NXPI240503C00205000 | 2024-04-22 11:29AM EDT | 205.00 | 13.90 | 43.10 | 46.60 | 0.00 | - | - | 3 | 152.15% |
| NXPI240503C00207500 | 2024-04-22 11:45AM EDT | 207.50 | 12.10 | 41.20 | 44.20 | 0.00 | - | - | 8 | 163.57% |
| NXPI240503C00210000 | 2024-04-23 9:45AM EDT | 210.00 | 15.60 | 38.20 | 41.90 | 0.00 | - | - | 12 | 147.85% |
| NXPI240503C00212500 | 2024-04-22 12:03PM EDT | 212.50 | 9.60 | 35.60 | 39.30 | 0.00 | - | - | 5 | 134.47% |
| NXPI240503C00215000 | 2024-04-29 10:45AM EDT | 215.00 | 37.15 | 33.20 | 36.90 | +6.86 | +22.65% | 2 | 15 | 131.45% |
| NXPI240503C00217500 | 2024-04-23 2:47PM EDT | 217.50 | 13.50 | 30.60 | 34.30 | 0.00 | - | 2 | 15 | 118.56% |
| NXPI240503C00220000 | 2024-04-30 12:12PM EDT | 220.00 | 32.50 | 28.40 | 31.60 | 0.00 | - | 5 | 18 | 112.89% |
| NXPI240503C00222500 | 2024-04-29 10:57AM EDT | 222.50 | 23.00 | 25.60 | 29.40 | 0.00 | - | 1 | 30 | 104.79% |
| NXPI240503C00225000 | 2024-04-30 10:46AM EDT | 225.00 | 33.40 | 23.30 | 26.70 | 0.00 | - | 1 | 15 | 96.78% |
| NXPI240503C00227500 | 2024-05-01 2:33PM EDT | 227.50 | 23.47 | 21.00 | 24.50 | -2.93 | -11.10% | 1 | 13 | 97.36% |
| NXPI240503C00230000 | 2024-04-30 12:32PM EDT | 230.00 | 22.10 | 18.40 | 21.00 | 0.00 | - | 15 | 40 | 67.87% |
| NXPI240503C00232500 | 2024-04-29 1:40PM EDT | 232.50 | 16.72 | 16.10 | 18.50 | 0.00 | - | 1 | 29 | 64.94% |
| NXPI240503C00235000 | 2024-04-30 2:36PM EDT | 235.00 | 12.84 | 13.60 | 15.90 | -8.66 | -40.28% | 1 | 79 | 55.27% |
| NXPI240503C00237500 | 2024-04-30 12:51PM EDT | 237.50 | 18.90 | 10.40 | 14.50 | +4.40 | +30.34% | 2 | 183 | 54.10% |
| NXPI240503C00240000 | 2024-05-01 2:31PM EDT | 240.00 | 16.06 | 8.50 | 10.90 | +0.43 | +2.75% | 7 | 119 | 66.09% |
| NXPI240503C00242500 | 2024-05-01 2:41PM EDT | 242.50 | 12.00 | 6.90 | 9.30 | -2.93 | -19.62% | 6 | 108 | 50.00% |
| NXPI240503C00245000 | 2024-05-01 3:33PM EDT | 245.00 | 9.70 | 5.60 | 6.50 | -2.85 | -22.71% | 44 | 304 | 53.30% |
| NXPI240503C00247500 | 2024-05-01 3:45PM EDT | 247.50 | 6.10 | 3.90 | 4.50 | -4.07 | -40.02% | 119 | 187 | 47.02% |
| NXPI240503C00250000 | 2024-05-01 3:58PM EDT | 250.00 | 3.00 | 2.50 | 3.00 | -5.17 | -63.28% | 202 | 359 | 44.43% |
| NXPI240503C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 1.70 | 1.55 | 1.85 | -4.70 | -73.44% | 204 | 218 | 42.51% |
| NXPI240503C00255000 | 2024-05-01 3:58PM EDT | 255.00 | 1.09 | 0.90 | 1.15 | -3.51 | -76.30% | 94 | 142 | 42.85% |
| NXPI240503C00257500 | 2024-05-01 3:56PM EDT | 257.50 | 0.65 | 0.50 | 0.70 | -2.75 | -80.88% | 95 | 208 | 43.60% |
| NXPI240503C00260000 | 2024-05-01 3:44PM EDT | 260.00 | 0.38 | 0.30 | 0.40 | -2.04 | -84.30% | 175 | 336 | 44.04% |
| NXPI240503C00265000 | 2024-05-01 3:56PM EDT | 265.00 | 0.16 | 0.10 | 0.20 | -0.74 | -82.22% | 185 | 350 | 49.81% |
| NXPI240503C00270000 | 2024-05-01 3:41PM EDT | 270.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 115 | 549 | 56.84% |
| NXPI240503C00275000 | 2024-05-01 2:42PM EDT | 275.00 | 0.13 | 0.05 | 0.10 | -0.02 | -13.33% | 101 | 346 | 62.31% |
| NXPI240503C00280000 | 2024-05-01 3:02PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 541 | 68.16% |
| NXPI240503C00290000 | 2024-04-30 1:20PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 129 | 78.91% |
| NXPI240503C00305000 | 2024-04-29 3:54PM EDT | 305.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 28 | 28 | 102.34% |
| NXPI240503C00310000 | 2024-04-30 9:57AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 144 | 109.38% |
| 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 | 0.20 | 0.00 | - | - | 2 | 266.02% |
| NXPI240503P00175000 | 2024-04-30 11:10AM EDT | 175.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 296.48% |
| NXPI240503P00180000 | 2024-04-19 2:30PM EDT | 180.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 250.98% |
| NXPI240503P00185000 | 2024-04-19 3:15PM EDT | 185.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 150.00% |
| NXPI240503P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 108 | 137.50% |
| NXPI240503P00195000 | 2024-04-29 3:53PM EDT | 195.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 125.00% |
| NXPI240503P00200000 | 2024-05-01 2:14PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 79 | 113.28% |
| NXPI240503P00202500 | 2024-04-29 3:48PM EDT | 202.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 107.81% |
| NXPI240503P00205000 | 2024-04-30 1:53PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 165 | 101.56% |
| NXPI240503P00207500 | 2024-05-01 1:04PM EDT | 207.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 86 | 96.09% |
| NXPI240503P00210000 | 2024-05-01 2:30PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 325 | 90.63% |
| NXPI240503P00212500 | 2024-05-01 10:01AM EDT | 212.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 83 | 85.16% |
| NXPI240503P00215000 | 2024-05-01 3:27PM EDT | 215.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 499 | 79.69% |
| NXPI240503P00217500 | 2024-05-01 2:30PM EDT | 217.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 293 | 73.83% |
| NXPI240503P00220000 | 2024-05-01 1:22PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 130 | 564 | 68.36% |
| NXPI240503P00222500 | 2024-05-01 12:00PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 50 | 304 | 62.89% |
| NXPI240503P00225000 | 2024-05-01 3:53PM EDT | 225.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 120 | 310 | 66.41% |
| NXPI240503P00227500 | 2024-05-01 2:31PM EDT | 227.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 338 | 60.16% |
| NXPI240503P00230000 | 2024-05-01 1:58PM EDT | 230.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 38 | 233 | 58.59% |
| NXPI240503P00232500 | 2024-05-01 2:59PM EDT | 232.50 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 30 | 139 | 52.15% |
| NXPI240503P00235000 | 2024-05-01 3:07PM EDT | 235.00 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 62 | 684 | 49.81% |
| NXPI240503P00237500 | 2024-05-01 3:20PM EDT | 237.50 | 0.08 | 0.15 | 0.35 | -0.10 | -55.56% | 57 | 568 | 48.63% |
| NXPI240503P00240000 | 2024-05-01 3:21PM EDT | 240.00 | 0.45 | 0.35 | 0.55 | +0.18 | +66.67% | 81 | 238 | 46.34% |
| NXPI240503P00242500 | 2024-05-01 1:58PM EDT | 242.50 | 0.85 | 0.65 | 0.95 | +0.47 | +123.68% | 56 | 188 | 45.85% |
| NXPI240503P00245000 | 2024-05-01 3:50PM EDT | 245.00 | 0.73 | 1.10 | 1.40 | +0.32 | +78.05% | 216 | 327 | 42.87% |
| NXPI240503P00247500 | 2024-05-01 3:59PM EDT | 247.50 | 1.90 | 1.85 | 2.25 | +1.10 | +137.50% | 204 | 75 | 42.53% |
| NXPI240503P00250000 | 2024-05-01 3:54PM EDT | 250.00 | 2.40 | 2.85 | 3.40 | +1.23 | +105.13% | 149 | 121 | 42.14% |
| NXPI240503P00252500 | 2024-05-01 3:54PM EDT | 252.50 | 3.60 | 4.30 | 4.90 | +1.70 | +89.47% | 64 | 57 | 42.21% |
© 2024 Yahoo. Todos os direitos reservados.