Mercado fechará em 1 h 14 min
BOVESPA
127.932,28 -583,21 (-0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.624,69 +392,95 (+0,69%) PETROLEO CRU
78,67 +0,65 (+0,83%) OURO
2.390,80 +30,90 (+1,31%) Bitcoin USD
65.481,42 +4.151,51 (+6,77%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:46PM EDT. Mercado aberto.
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620C00150000 | 2024-03-15 9:30AM EDT | 150.00 | 99.80 | 91.60 | 95.40 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI250620C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 91.35 | 100.60 | 103.80 | 0.00 | - | - | 1 | 46.87% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 185.00 | 53.94 | 97.00 | 100.40 | 0.00 | - | - | 1 | 47.12% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 190.00 | 50.00 | 93.50 | 94.90 | 0.00 | - | 50 | 48 | 44.20% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 200.00 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 210.00 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 15.74% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 220.00 | 61.40 | 71.00 | 72.90 | 0.00 | - | 2 | 46 | 41.29% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 230.00 | 31.80 | 64.40 | 66.40 | 0.00 | - | 39 | 77 | 40.63% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 240.00 | 37.59 | 58.10 | 59.70 | 0.00 | - | 1 | 8 | 39.44% |
| NXPI250620C00250000 | 2024-05-02 10:33AM EDT | 250.00 | 39.50 | 52.20 | 53.80 | 0.00 | - | 4 | 112 | 38.74% |
| NXPI250620C00260000 | 2024-05-03 12:13PM EDT | 260.00 | 41.00 | 46.60 | 48.20 | 0.00 | - | 2 | 79 | 38.02% |
| NXPI250620C00270000 | 2024-05-15 2:07PM EDT | 270.00 | 42.45 | 41.60 | 43.10 | +2.15 | +5.33% | 1 | 167 | 37.44% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 280.00 | 17.10 | 36.90 | 38.50 | 0.00 | - | 14 | 132 | 37.01% |
| NXPI250620C00290000 | 2024-04-26 12:22PM EDT | 290.00 | 21.78 | 32.30 | 33.60 | 0.00 | - | 1 | 194 | 36.00% |
| NXPI250620C00300000 | 2024-05-15 11:15AM EDT | 300.00 | 28.10 | 28.80 | 29.60 | +0.80 | +2.93% | 3 | 83 | 35.50% |
| NXPI250620C00310000 | 2024-05-14 1:42PM EDT | 310.00 | 24.90 | 25.30 | 26.10 | +0.80 | +3.32% | 1 | 33 | 35.14% |
| NXPI250620C00320000 | 2024-05-15 10:44AM EDT | 320.00 | 21.90 | 21.90 | 24.50 | +1.00 | +4.78% | 1 | 27 | 36.23% |
| NXPI250620C00330000 | 2024-05-15 10:44AM EDT | 330.00 | 19.20 | 19.30 | 20.40 | +0.40 | +2.13% | 1 | 4 | 34.78% |
| NXPI250620C00340000 | 2024-05-15 10:48AM EDT | 340.00 | 16.80 | 16.90 | 17.80 | +0.60 | +3.70% | 1 | 7 | 34.44% |
| NXPI250620C00350000 | 2024-05-15 1:01PM EDT | 350.00 | 15.40 | 14.60 | 15.70 | +1.30 | +9.22% | 1 | 17 | 34.35% |
| NXPI250620C00360000 | 2024-05-15 1:01PM EDT | 360.00 | 13.40 | 13.00 | 13.90 | +1.00 | +8.06% | 1 | 36 | 34.33% |
| NXPI250620C00380000 | 2024-05-15 11:24AM EDT | 380.00 | 9.80 | 9.80 | 10.50 | +0.30 | +3.16% | 1 | 4 | 33.87% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00110000 | 2024-02-06 4:10PM EDT | 110.00 | 2.57 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 55.35% |
| NXPI250620P00125000 | 2024-04-22 12:26PM EDT | 125.00 | 3.09 | 0.15 | 2.25 | 0.00 | - | - | 1 | 47.27% |
| NXPI250620P00135000 | 2024-04-22 2:21PM EDT | 135.00 | 3.93 | 0.35 | 2.90 | 0.00 | - | 1 | 10 | 45.73% |
| NXPI250620P00140000 | 2024-01-08 2:39PM EDT | 140.00 | 7.30 | 5.40 | 6.00 | 0.00 | - | - | 3 | 52.16% |
| NXPI250620P00145000 | 2024-05-06 12:23PM EDT | 145.00 | 2.55 | 0.65 | 3.70 | 0.00 | - | 4 | 8 | 44.32% |
| NXPI250620P00150000 | 2024-02-26 3:23PM EDT | 150.00 | 5.00 | 3.90 | 4.70 | 0.00 | - | 200 | 111 | 45.14% |
| NXPI250620P00155000 | 2024-03-08 11:07AM EDT | 155.00 | 4.40 | 4.90 | 5.40 | 0.00 | - | 1 | 3 | 44.87% |
| NXPI250620P00160000 | 2024-04-23 12:23PM EDT | 160.00 | 7.30 | 2.80 | 3.10 | 0.00 | - | 72 | 53 | 36.80% |
| NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 170.00 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 46.09% |
| NXPI250620P00175000 | 2024-05-06 1:49PM EDT | 175.00 | 6.00 | 4.20 | 5.90 | 0.00 | - | 1 | 3 | 38.12% |
| NXPI250620P00180000 | 2024-04-23 11:49AM EDT | 180.00 | 12.20 | 4.80 | 5.30 | 0.00 | - | 36 | 600 | 35.05% |
| NXPI250620P00185000 | 2024-05-14 3:57PM EDT | 185.00 | 6.00 | 5.50 | 6.00 | -0.20 | -3.23% | 1 | 142 | 34.63% |
| NXPI250620P00190000 | 2024-05-14 3:57PM EDT | 190.00 | 6.70 | 6.20 | 6.80 | -0.30 | -4.29% | 2 | 7 | 34.28% |
| NXPI250620P00195000 | 2024-05-15 11:14AM EDT | 195.00 | 7.60 | 7.10 | 7.70 | -0.30 | -3.80% | 2 | 25 | 33.97% |
| NXPI250620P00200000 | 2024-05-15 11:19AM EDT | 200.00 | 8.50 | 7.80 | 8.60 | -0.40 | -4.49% | 5 | 17 | 33.54% |
| NXPI250620P00210000 | 2024-05-15 11:14AM EDT | 210.00 | 10.70 | 10.00 | 10.70 | -0.30 | -2.73% | 3 | 56 | 32.79% |
| NXPI250620P00220000 | 2024-05-15 10:56AM EDT | 220.00 | 13.20 | 12.20 | 13.60 | -0.30 | -2.22% | 2 | 67 | 32.61% |
| NXPI250620P00230000 | 2024-05-15 10:53AM EDT | 230.00 | 16.10 | 15.20 | 16.20 | -0.40 | -2.42% | 2 | 21 | 31.61% |
| NXPI250620P00240000 | 2024-05-15 10:43AM EDT | 240.00 | 19.50 | 17.40 | 19.20 | -0.30 | -1.52% | 2 | 59 | 30.66% |
| NXPI250620P00250000 | 2024-05-15 10:43AM EDT | 250.00 | 23.10 | 21.70 | 22.70 | -0.50 | -2.12% | 2 | 17 | 29.84% |
| NXPI250620P00260000 | 2024-05-15 10:52AM EDT | 260.00 | 27.30 | 26.00 | 26.80 | -0.50 | -1.80% | 2 | 19 | 29.19% |
| NXPI250620P00270000 | 2024-05-15 10:43AM EDT | 270.00 | 31.80 | 30.40 | 31.30 | -0.90 | -2.75% | 2 | 34 | 28.49% |
| NXPI250620P00280000 | 2024-05-15 10:53AM EDT | 280.00 | 36.90 | 35.20 | 36.30 | -1.10 | -2.89% | 2 | 51 | 27.84% |
| NXPI250620P00290000 | 2024-04-30 2:19PM EDT | 290.00 | 51.20 | 40.80 | 43.60 | 0.00 | - | 11 | 39 | 28.80% |
© 2024 Yahoo. Todos os direitos reservados.