Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.465,18 +233,44 (+0,41%) PETROLEO CRU
78,84 +0,82 (+1,05%) OURO
2.393,00 +33,10 (+1,40%) Bitcoin USD
66.036,49 +4.452,61 (+7,23%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00215000 | 2024-04-22 11:38AM EDT | 215.00 | 10.80 | 55.40 | 58.90 | 0.00 | - | - | 3 | 66.11% |
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 24.33 | 50.40 | 53.80 | 0.00 | - | 1 | 4 | 57.13% |
| NXPI240524C00225000 | 2024-04-30 1:00PM EDT | 225.00 | 28.30 | 45.40 | 49.00 | 0.00 | - | 4 | 3 | 57.32% |
| NXPI240524C00230000 | 2024-05-07 12:09PM EDT | 230.00 | 32.51 | 40.40 | 44.20 | 0.00 | - | 10 | 11 | 55.27% |
| NXPI240524C00235000 | 2024-05-10 11:45AM EDT | 235.00 | 26.10 | 35.60 | 39.00 | 0.00 | - | 1 | 2 | 76.88% |
| NXPI240524C00237500 | 2024-05-10 11:04AM EDT | 237.50 | 24.38 | 33.30 | 36.60 | 0.00 | - | - | 1 | 50.10% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 240.00 | 16.60 | 30.50 | 33.90 | 0.00 | - | 2 | 9 | 67.72% |
| NXPI240524C00245000 | 2024-05-01 10:18AM EDT | 245.00 | 10.84 | 25.50 | 29.00 | 0.00 | - | 6 | 13 | 60.72% |
| NXPI240524C00250000 | 2024-05-15 2:53PM EDT | 250.00 | 22.25 | 21.20 | 24.10 | +3.50 | +18.67% | 2 | 8 | 53.47% |
| NXPI240524C00255000 | 2024-05-14 2:10PM EDT | 255.00 | 14.08 | 17.30 | 18.80 | 0.00 | - | 4 | 9 | 42.48% |
| NXPI240524C00260000 | 2024-05-15 3:36PM EDT | 260.00 | 13.20 | 12.90 | 14.20 | +3.65 | +38.22% | 1 | 45 | 37.11% |
| NXPI240524C00262500 | 2024-05-15 2:53PM EDT | 262.50 | 11.30 | 10.90 | 11.50 | +5.10 | +82.26% | 1 | 6 | 31.13% |
| NXPI240524C00265000 | 2024-05-15 2:58PM EDT | 265.00 | 8.90 | 9.00 | 9.40 | +1.90 | +27.14% | 7 | 156 | 29.11% |
| NXPI240524C00267500 | 2024-05-15 2:58PM EDT | 267.50 | 7.45 | 7.20 | 7.60 | +2.25 | +43.27% | 8 | 14 | 28.26% |
| NXPI240524C00270000 | 2024-05-15 1:25PM EDT | 270.00 | 5.60 | 5.70 | 6.00 | +1.45 | +34.94% | 9 | 216 | 27.58% |
| NXPI240524C00272500 | 2024-05-15 1:43PM EDT | 272.50 | 4.55 | 4.30 | 4.60 | +1.50 | +49.18% | 3 | 4 | 26.95% |
| NXPI240524C00275000 | 2024-05-15 2:37PM EDT | 275.00 | 3.23 | 3.20 | 3.50 | +0.63 | +24.23% | 4 | 12 | 26.87% |
| NXPI240524C00277500 | 2024-05-15 9:38AM EDT | 277.50 | 1.80 | 2.35 | 2.60 | +0.05 | +2.86% | 4 | 19 | 26.81% |
| NXPI240524C00280000 | 2024-05-15 3:12PM EDT | 280.00 | 1.85 | 1.70 | 1.90 | +0.60 | +48.00% | 1 | 162 | 26.86% |
| NXPI240524C00285000 | 2024-05-10 11:22AM EDT | 285.00 | 0.55 | 0.80 | 0.95 | 0.00 | - | 2 | 9 | 26.98% |
| NXPI240524C00290000 | 2024-05-15 1:47PM EDT | 290.00 | 0.47 | 0.40 | 0.50 | +0.07 | +17.50% | 30 | 6 | 28.05% |
| NXPI240524C00295000 | 2024-05-15 10:54AM EDT | 295.00 | 0.17 | 0.15 | 0.40 | -0.15 | -46.87% | 10 | 31 | 31.86% |
| NXPI240524C00310000 | 2024-05-10 1:30PM EDT | 310.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 1 | 52.00% |
| NXPI240524C00315000 | 2024-05-15 2:02PM EDT | 315.00 | 0.35 | 0.05 | 0.75 | +0.30 | +600.00% | 10 | 6 | 50.73% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00175000 | 2024-05-08 3:51PM EDT | 175.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 131.54% |
| NXPI240524P00185000 | 2024-04-19 2:51PM EDT | 185.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.89% |
| NXPI240524P00195000 | 2024-05-14 2:09PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 22 | 102.88% |
| NXPI240524P00200000 | 2024-05-14 3:50PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 96.09% |
| NXPI240524P00205000 | 2024-05-15 12:00PM EDT | 205.00 | 0.05 | 0.00 | 0.50 | -1.08 | -95.58% | 4 | 2 | 83.79% |
| NXPI240524P00210000 | 2024-05-10 9:54AM EDT | 210.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 78.71% |
| NXPI240524P00215000 | 2024-05-09 9:30AM EDT | 215.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 8 | 13 | 72.56% |
| NXPI240524P00220000 | 2024-05-13 3:53PM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 42 | 50 | 70.07% |
| NXPI240524P00225000 | 2024-04-25 9:48AM EDT | 225.00 | 6.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 64.55% |
| NXPI240524P00230000 | 2024-05-13 9:37AM EDT | 230.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 57.57% |
| NXPI240524P00235000 | 2024-05-15 10:23AM EDT | 235.00 | 0.13 | 0.00 | 0.55 | -0.27 | -67.50% | 2 | 16 | 55.52% |
| NXPI240524P00240000 | 2024-05-15 9:57AM EDT | 240.00 | 0.40 | 0.05 | 0.55 | -0.01 | -2.44% | 7 | 9 | 49.02% |
| NXPI240524P00242500 | 2024-05-15 9:57AM EDT | 242.50 | 0.43 | 0.05 | 0.55 | +0.03 | +7.50% | 6 | 8 | 45.75% |
| NXPI240524P00245000 | 2024-05-15 9:53AM EDT | 245.00 | 0.10 | 0.10 | 1.10 | -0.22 | -68.75% | 2 | 61 | 50.64% |
| NXPI240524P00247500 | 2024-05-13 9:50AM EDT | 247.50 | 0.70 | 0.10 | 0.35 | 0.00 | - | 2 | 4 | 35.52% |
| NXPI240524P00250000 | 2024-05-15 10:39AM EDT | 250.00 | 0.33 | 0.10 | 0.40 | -0.22 | -40.00% | 3 | 171 | 33.45% |
| NXPI240524P00252500 | 2024-05-15 10:39AM EDT | 252.50 | 0.51 | 0.20 | 0.45 | -0.94 | -64.83% | 2 | 222 | 31.15% |
| NXPI240524P00255000 | 2024-05-15 3:56PM EDT | 255.00 | 0.45 | 0.35 | 0.50 | -0.62 | -57.94% | 13 | 32 | 28.66% |
| NXPI240524P00257500 | 2024-05-15 9:59AM EDT | 257.50 | 1.13 | 0.55 | 0.65 | -1.05 | -48.17% | 5 | 7 | 27.25% |
| NXPI240524P00260000 | 2024-05-15 1:21PM EDT | 260.00 | 1.05 | 0.80 | 0.90 | -1.65 | -61.11% | 34 | 59 | 26.31% |
| NXPI240524P00262500 | 2024-05-15 2:30PM EDT | 262.50 | 1.42 | 1.15 | 1.30 | -2.88 | -66.98% | 25 | 5 | 25.84% |
| NXPI240524P00265000 | 2024-05-15 9:59AM EDT | 265.00 | 2.35 | 1.65 | 1.85 | -1.35 | -36.49% | 12 | 26 | 25.45% |
| NXPI240524P00280000 | 2024-05-10 10:54AM EDT | 280.00 | 19.60 | 9.10 | 9.70 | 0.00 | - | - | 0 | 25.49% |
© 2024 Yahoo. Todos os direitos reservados.