Mercado fechará em 1 min
BOVESPA
128.153,05 -362,45 (-0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.559,91 +328,17 (+0,57%) PETROLEO CRU
78,85 +0,83 (+1,06%) OURO
2.392,80 +32,90 (+1,39%) Bitcoin USD
65.985,69 +4.438,69 (+7,21%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:59PM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719C00140000 | 2024-01-16 3:39PM EDT | 140.00 | 71.52 | 94.60 | 98.30 | 0.00 | - | - | 2 | 0.00% |
| NXPI240719C00145000 | 2024-04-18 1:37PM EDT | 145.00 | 76.49 | 125.80 | 129.20 | 0.00 | - | - | 13 | 74.02% |
| NXPI240719C00150000 | 2023-10-30 9:31AM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240719C00155000 | 2023-08-18 3:34PM EDT | 155.00 | 54.43 | 52.80 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240719C00180000 | 2023-11-07 11:32AM EDT | 180.00 | 27.30 | 41.60 | 42.40 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240719C00185000 | 2024-02-16 11:04AM EDT | 185.00 | 53.35 | 55.30 | 57.70 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 190.00 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 0.00% |
| NXPI240719C00195000 | 2024-04-26 10:40AM EDT | 195.00 | 50.78 | 76.90 | 79.70 | 0.00 | - | 1 | 4 | 50.83% |
| NXPI240719C00200000 | 2024-04-30 9:54AM EDT | 200.00 | 62.04 | 71.40 | 74.90 | 0.00 | - | 1 | 121 | 58.06% |
| NXPI240719C00210000 | 2024-04-26 10:40AM EDT | 210.00 | 37.34 | 62.20 | 64.90 | 0.00 | - | 1 | 64 | 50.93% |
| NXPI240719C00220000 | 2024-05-08 1:59PM EDT | 220.00 | 41.55 | 52.50 | 54.80 | 0.00 | - | 13 | 83 | 43.52% |
| NXPI240719C00230000 | 2024-05-07 12:09PM EDT | 230.00 | 36.01 | 43.30 | 45.00 | 0.00 | - | 4 | 173 | 37.59% |
| NXPI240719C00240000 | 2024-05-14 3:59PM EDT | 240.00 | 32.45 | 35.00 | 36.20 | 0.00 | - | 3 | 329 | 34.92% |
| NXPI240719C00250000 | 2024-05-07 12:46PM EDT | 250.00 | 21.00 | 27.10 | 27.80 | 0.00 | - | 3 | 212 | 32.09% |
| NXPI240719C00260000 | 2024-05-15 3:20PM EDT | 260.00 | 20.20 | 19.90 | 20.30 | +3.35 | +19.88% | 7 | 122 | 29.89% |
| NXPI240719C00270000 | 2024-05-15 3:11PM EDT | 270.00 | 13.80 | 13.90 | 14.20 | +2.20 | +18.97% | 5 | 110 | 28.71% |
| NXPI240719C00280000 | 2024-05-15 12:20PM EDT | 280.00 | 8.20 | 9.20 | 9.50 | +0.14 | +1.74% | 7 | 1,606 | 28.05% |
| NXPI240719C00290000 | 2024-05-14 2:50PM EDT | 290.00 | 5.01 | 5.80 | 6.10 | 0.00 | - | 18 | 171 | 27.72% |
| NXPI240719C00300000 | 2024-05-14 1:43PM EDT | 300.00 | 3.10 | 3.50 | 3.80 | 0.00 | - | 130 | 515 | 27.66% |
| NXPI240719C00310000 | 2024-05-15 12:34PM EDT | 310.00 | 1.90 | 2.10 | 2.25 | +0.57 | +42.86% | 1 | 74 | 27.53% |
| NXPI240719C00320000 | 2024-05-15 10:46AM EDT | 320.00 | 1.25 | 1.20 | 1.35 | +0.38 | +43.68% | 2 | 19 | 27.81% |
| NXPI240719C00330000 | 2024-05-13 10:47AM EDT | 330.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 2 | 25 | 28.13% |
| NXPI240719C00340000 | 2024-04-18 9:30AM EDT | 340.00 | 0.35 | 0.20 | 0.70 | 0.00 | - | 1 | 50 | 30.64% |
| NXPI240719C00350000 | 2024-04-11 12:58PM EDT | 350.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 34.60% |
| NXPI240719C00360000 | 2024-04-26 12:48PM EDT | 360.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 12 | 12 | 37.16% |
| NXPI240719C00370000 | 2024-04-30 3:52PM EDT | 370.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 69 | 40.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.57 | 0.00 | 2.30 | 0.00 | - | 14 | 18 | 140.87% |
| NXPI240719P00095000 | 2023-12-13 3:05PM EDT | 95.00 | 0.52 | 0.00 | 2.35 | 0.00 | - | 20 | 12 | 134.96% |
| NXPI240719P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.78 | 0.00 | 1.40 | 0.00 | - | 5 | 10 | 118.07% |
| NXPI240719P00110000 | 2024-02-26 10:37AM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 83.20% |
| NXPI240719P00120000 | 2024-01-29 4:53PM EDT | 120.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 97.02% |
| NXPI240719P00125000 | 2024-02-28 12:00PM EDT | 125.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 84.38% |
| NXPI240719P00130000 | 2024-01-22 4:12PM EDT | 130.00 | 0.72 | 0.05 | 2.35 | 0.00 | - | 1 | 12 | 98.27% |
| NXPI240719P00135000 | 2024-04-08 11:46AM EDT | 135.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 73.24% |
| NXPI240719P00140000 | 2024-05-10 3:17PM EDT | 140.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 68.75% |
| NXPI240719P00145000 | 2024-03-05 2:00PM EDT | 145.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 50 | 70.95% |
| NXPI240719P00150000 | 2024-03-15 3:08PM EDT | 150.00 | 0.72 | 0.10 | 1.75 | 0.00 | - | 2 | 17 | 77.47% |
| NXPI240719P00155000 | 2024-03-15 3:07PM EDT | 155.00 | 1.07 | 0.15 | 1.85 | 0.00 | - | 1 | 14 | 74.78% |
| NXPI240719P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 14 | 56.89% |
| NXPI240719P00165000 | 2024-04-30 9:30AM EDT | 165.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 53.91% |
| NXPI240719P00170000 | 2024-04-01 12:09PM EDT | 170.00 | 0.68 | 0.00 | 1.55 | 0.00 | - | 1 | 34 | 61.08% |
| NXPI240719P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 1 | 162 | 54.47% |
| NXPI240719P00180000 | 2024-04-25 12:36PM EDT | 180.00 | 1.28 | 0.00 | 0.60 | 0.00 | - | 2 | 166 | 52.20% |
| NXPI240719P00185000 | 2024-04-25 12:36PM EDT | 185.00 | 1.63 | 0.05 | 1.10 | 0.00 | - | 2 | 61 | 55.18% |
| NXPI240719P00190000 | 2024-04-30 3:41PM EDT | 190.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 41 | 41.26% |
| NXPI240719P00195000 | 2024-05-13 9:39AM EDT | 195.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 2 | 181 | 38.65% |
| NXPI240719P00200000 | 2024-05-15 10:37AM EDT | 200.00 | 0.19 | 0.05 | 0.35 | -0.71 | -78.89% | 2 | 99 | 36.96% |
| NXPI240719P00210000 | 2024-05-07 12:05PM EDT | 210.00 | 0.98 | 0.15 | 0.75 | 0.00 | - | 10 | 174 | 36.65% |
| NXPI240719P00220000 | 2024-05-14 12:22PM EDT | 220.00 | 0.94 | 0.55 | 0.85 | 0.00 | - | 1 | 262 | 32.00% |
| NXPI240719P00230000 | 2024-05-14 1:26PM EDT | 230.00 | 1.75 | 1.10 | 1.25 | 0.00 | - | 1 | 191 | 29.09% |
| NXPI240719P00240000 | 2024-05-15 11:13AM EDT | 240.00 | 2.65 | 2.10 | 2.25 | -0.55 | -17.19% | 2 | 150 | 27.81% |
| NXPI240719P00250000 | 2024-05-15 3:20PM EDT | 250.00 | 3.90 | 3.80 | 4.00 | -1.50 | -27.78% | 57 | 110 | 26.90% |
| NXPI240719P00260000 | 2024-05-15 1:53PM EDT | 260.00 | 6.70 | 6.50 | 6.70 | -1.90 | -22.09% | 30 | 46 | 26.01% |
| NXPI240719P00270000 | 2024-05-15 1:53PM EDT | 270.00 | 10.70 | 10.30 | 10.60 | -2.30 | -17.69% | 40 | 6 | 25.16% |
| NXPI240719P00280000 | 2024-05-15 11:06AM EDT | 280.00 | 17.60 | 15.60 | 15.90 | -1.23 | -6.53% | 10 | 26 | 24.45% |
| NXPI240719P00300000 | 2024-05-03 10:30AM EDT | 300.00 | 41.48 | 29.80 | 30.90 | 0.00 | - | 1 | 0 | 24.85% |
| NXPI240719P00320000 | 2024-01-04 10:40AM EDT | 320.00 | 115.19 | 102.50 | 106.50 | 0.00 | - | 2 | 0 | 158.96% |
© 2024 Yahoo. Todos os direitos reservados.