Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.464,70 +232,96 (+0,41%) PETROLEO CRU
78,90 +0,88 (+1,13%) OURO
2.392,40 +32,50 (+1,38%) Bitcoin USD
65.931,12 +4.381,52 (+7,12%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00200000 | 2024-05-15 9:55AM EDT | 200.00 | 67.90 | 69.80 | 73.30 | +7.40 | +12.23% | 20 | 26 | 222.51% |
| NXPI240517C00205000 | 2024-04-24 2:22PM EDT | 205.00 | 30.20 | 64.70 | 68.80 | 0.00 | - | - | 1 | 224.61% |
| NXPI240517C00210000 | 2024-05-06 2:11PM EDT | 210.00 | 49.90 | 59.80 | 63.80 | 0.00 | - | 2 | 59 | 209.42% |
| NXPI240517C00212500 | 2024-05-10 2:49PM EDT | 212.50 | 49.04 | 57.70 | 60.80 | 0.00 | - | - | 2 | 186.47% |
| NXPI240517C00215000 | 2024-04-22 1:45PM EDT | 215.00 | 11.78 | 54.80 | 58.80 | 0.00 | - | - | 2 | 194.43% |
| NXPI240517C00217500 | 2024-04-24 3:49PM EDT | 217.50 | 20.80 | 52.70 | 56.20 | 0.00 | - | - | 3 | 184.28% |
| NXPI240517C00220000 | 2024-05-14 11:42AM EDT | 220.00 | 48.71 | 49.70 | 53.60 | 0.00 | - | 1 | 104 | 174.22% |
| NXPI240517C00222500 | 2024-04-25 1:39PM EDT | 222.50 | 19.10 | 48.30 | 51.10 | 0.00 | - | - | 10 | 109.96% |
| NXPI240517C00225000 | 2024-05-10 3:01PM EDT | 225.00 | 36.99 | 45.00 | 48.80 | 0.00 | - | 1 | 24 | 165.04% |
| NXPI240517C00227500 | 2024-05-06 2:52PM EDT | 227.50 | 33.28 | 42.30 | 46.30 | 0.00 | - | 1 | 2 | 157.76% |
| NXPI240517C00230000 | 2024-05-15 2:53PM EDT | 230.00 | 42.00 | 40.10 | 43.70 | +10.20 | +32.08% | 1 | 147 | 148.10% |
| NXPI240517C00232500 | 2024-04-29 9:44AM EDT | 232.50 | 16.00 | 37.30 | 41.30 | 0.00 | - | 9 | 39 | 143.26% |
| NXPI240517C00235000 | 2024-05-15 12:35PM EDT | 235.00 | 34.59 | 34.70 | 38.50 | +8.32 | +31.67% | 4 | 17 | 129.15% |
| NXPI240517C00237500 | 2024-05-10 9:30AM EDT | 237.50 | 24.84 | 32.70 | 36.30 | 0.00 | - | 26 | 64 | 128.81% |
| NXPI240517C00240000 | 2024-05-15 2:53PM EDT | 240.00 | 32.45 | 30.60 | 33.60 | +10.43 | +47.37% | 1 | 78 | 65.82% |
| NXPI240517C00242500 | 2024-05-14 10:53AM EDT | 242.50 | 24.47 | 27.50 | 31.30 | 0.00 | - | 1 | 44 | 114.36% |
| NXPI240517C00245000 | 2024-05-15 11:05AM EDT | 245.00 | 24.18 | 26.00 | 28.90 | +7.30 | +43.25% | 1 | 280 | 74.22% |
| NXPI240517C00250000 | 2024-05-15 11:17AM EDT | 250.00 | 18.60 | 21.10 | 22.50 | +2.04 | +12.32% | 40 | 362 | 64.21% |
| NXPI240517C00252500 | 2024-05-08 1:55PM EDT | 252.50 | 8.20 | 17.30 | 21.10 | 0.00 | - | - | 6 | 81.64% |
| NXPI240517C00255000 | 2024-05-14 2:20PM EDT | 255.00 | 13.50 | 16.10 | 18.50 | 0.00 | - | 3 | 107 | 72.63% |
| NXPI240517C00257500 | 2024-05-09 12:30PM EDT | 257.50 | 5.98 | 13.60 | 15.30 | 0.00 | - | 4 | 24 | 52.88% |
| NXPI240517C00260000 | 2024-05-15 2:27PM EDT | 260.00 | 11.80 | 11.30 | 13.30 | +3.25 | +38.01% | 5 | 563 | 54.69% |
| NXPI240517C00262500 | 2024-05-14 3:54PM EDT | 262.50 | 6.50 | 7.70 | 10.40 | 0.00 | - | 5 | 64 | 41.02% |
| NXPI240517C00265000 | 2024-05-15 2:27PM EDT | 265.00 | 7.39 | 6.90 | 7.50 | +2.73 | +58.58% | 32 | 130 | 27.30% |
| NXPI240517C00267500 | 2024-05-15 2:50PM EDT | 267.50 | 5.12 | 4.60 | 5.30 | +1.84 | +56.10% | 31 | 105 | 24.71% |
| NXPI240517C00270000 | 2024-05-15 3:48PM EDT | 270.00 | 3.31 | 3.20 | 3.50 | +1.14 | +52.53% | 512 | 1,458 | 24.15% |
| NXPI240517C00272500 | 2024-05-15 2:57PM EDT | 272.50 | 2.20 | 1.80 | 2.05 | +0.95 | +76.00% | 54 | 586 | 23.27% |
| NXPI240517C00275000 | 2024-05-15 3:48PM EDT | 275.00 | 1.16 | 0.95 | 1.10 | +0.28 | +31.82% | 480 | 182 | 23.19% |
| NXPI240517C00277500 | 2024-05-15 3:46PM EDT | 277.50 | 0.62 | 0.50 | 0.65 | +0.02 | +3.33% | 27 | 40 | 25.07% |
| NXPI240517C00280000 | 2024-05-15 10:19AM EDT | 280.00 | 0.22 | 0.25 | 0.40 | -0.06 | -21.43% | 20 | 150 | 27.17% |
| NXPI240517C00282500 | 2024-05-14 9:52AM EDT | 282.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 7 | 29.15% |
| NXPI240517C00285000 | 2024-05-13 11:34AM EDT | 285.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 100 | 104 | 35.69% |
| NXPI240517C00290000 | 2024-05-06 12:11PM EDT | 290.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 9 | 223 | 55.93% |
| NXPI240517C00295000 | 2024-04-30 10:04AM EDT | 295.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | - | 1 | 52.78% |
| NXPI240517C00300000 | 2024-05-15 9:30AM EDT | 300.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 4 | 77 | 52.54% |
| NXPI240517C00310000 | 2024-05-15 3:09PM EDT | 310.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 16 | 27 | 78.81% |
| NXPI240517C00320000 | 2024-05-14 9:52AM EDT | 320.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 87 | 89.45% |
| NXPI240517C00330000 | 2024-05-15 1:38PM EDT | 330.00 | 0.18 | 0.00 | 0.40 | +0.13 | +260.00% | 1 | 1 | 103.32% |
| NXPI240517C00350000 | 2024-04-10 10:43AM EDT | 350.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 148.93% |
| NXPI240517C00380000 | 2024-04-10 11:18AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 129.69% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00165000 | 2024-04-29 3:52PM EDT | 165.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 21 | 22 | 273.44% |
| NXPI240517P00170000 | 2024-04-29 3:38PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 76 | 183.59% |
| NXPI240517P00180000 | 2024-04-29 3:58PM EDT | 180.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 210.16% |
| NXPI240517P00190000 | 2024-05-09 11:20AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 392 | 142.97% |
| NXPI240517P00195000 | 2024-05-10 10:11AM EDT | 195.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 7 | 173.63% |
| NXPI240517P00197500 | 2024-05-10 10:11AM EDT | 197.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 8 | 167.77% |
| NXPI240517P00200000 | 2024-05-10 10:11AM EDT | 200.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 55 | 161.91% |
| NXPI240517P00202500 | 2024-05-10 10:10AM EDT | 202.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 156.25% |
| NXPI240517P00205000 | 2024-05-13 9:45AM EDT | 205.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 9 | 30 | 150.59% |
| NXPI240517P00207500 | 2024-05-15 1:14PM EDT | 207.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 139.65% |
| NXPI240517P00210000 | 2024-05-13 1:19PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 238 | 106.25% |
| NXPI240517P00212500 | 2024-05-13 10:41AM EDT | 212.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 9 | 15 | 133.79% |
| NXPI240517P00215000 | 2024-05-01 2:37PM EDT | 215.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 11 | 80 | 128.32% |
| NXPI240517P00217500 | 2024-05-14 9:31AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 121 | 92.97% |
| NXPI240517P00220000 | 2024-05-14 12:04PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 142 | 95.70% |
| NXPI240517P00222500 | 2024-05-14 9:31AM EDT | 222.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 95.70% |
| NXPI240517P00225000 | 2024-05-15 12:24PM EDT | 225.00 | 0.10 | 0.00 | 0.55 | +0.05 | +100.00% | 200 | 264 | 110.25% |
| NXPI240517P00227500 | 2024-05-14 12:03PM EDT | 227.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 27 | 101.37% |
| NXPI240517P00230000 | 2024-05-15 1:00PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 162 | 71.88% |
| NXPI240517P00232500 | 2024-05-03 1:22PM EDT | 232.50 | 0.46 | 0.00 | 0.45 | 0.00 | - | 5 | 54 | 90.82% |
| NXPI240517P00235000 | 2024-05-13 3:54PM EDT | 235.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 16 | 84 | 85.55% |
| NXPI240517P00237500 | 2024-05-08 10:06AM EDT | 237.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | 6 | 30 | 91.50% |
| NXPI240517P00240000 | 2024-05-10 1:39PM EDT | 240.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 285 | 73.54% |
| NXPI240517P00242500 | 2024-05-14 11:57AM EDT | 242.50 | 0.10 | 0.00 | 1.10 | 0.00 | - | 81 | 211 | 83.55% |
| NXPI240517P00245000 | 2024-05-15 1:02PM EDT | 245.00 | 0.08 | 0.00 | 0.40 | -0.07 | -46.67% | 20 | 206 | 63.28% |
| NXPI240517P00247500 | 2024-05-10 3:14PM EDT | 247.50 | 0.36 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 61.77% |
| NXPI240517P00250000 | 2024-05-15 1:02PM EDT | 250.00 | 0.08 | 0.00 | 0.55 | -0.02 | -20.00% | 22 | 645 | 56.35% |
| NXPI240517P00252500 | 2024-05-15 10:09AM EDT | 252.50 | 0.05 | 0.05 | 0.50 | -0.11 | -68.75% | 1 | 82 | 50.98% |
| NXPI240517P00255000 | 2024-05-15 3:41PM EDT | 255.00 | 0.08 | 0.05 | 0.10 | -0.15 | -65.22% | 37 | 290 | 37.50% |
| NXPI240517P00257500 | 2024-05-15 11:32AM EDT | 257.50 | 0.15 | 0.05 | 0.65 | -0.25 | -62.50% | 4 | 88 | 49.76% |
| NXPI240517P00260000 | 2024-05-15 1:47PM EDT | 260.00 | 0.13 | 0.05 | 0.15 | -0.62 | -82.67% | 50 | 359 | 30.18% |
| NXPI240517P00262500 | 2024-05-15 3:41PM EDT | 262.50 | 0.17 | 0.15 | 0.25 | -0.98 | -85.22% | 70 | 156 | 28.03% |
| NXPI240517P00265000 | 2024-05-15 1:46PM EDT | 265.00 | 0.48 | 0.35 | 0.50 | -1.22 | -71.76% | 22 | 98 | 27.30% |
| NXPI240517P00267500 | 2024-05-15 3:50PM EDT | 267.50 | 0.80 | 0.70 | 0.90 | -2.10 | -72.41% | 64 | 24 | 26.05% |
| NXPI240517P00270000 | 2024-05-15 3:24PM EDT | 270.00 | 1.35 | 1.45 | 1.70 | -2.75 | -67.07% | 110 | 60 | 26.29% |
| NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 280.00 | 32.70 | 36.70 | 38.30 | 0.00 | - | 6 | 6 | 335.38% |
| NXPI240517P00330000 | 2024-04-19 9:32AM EDT | 330.00 | 111.60 | 56.20 | 60.30 | 0.00 | - | 1 | 0 | 106.93% |
© 2024 Yahoo. Todos os direitos reservados.