Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
86,00 +3,27 (+3,95%) OURO
2.420,40 +22,40 (+0,93%) Bitcoin USD
60.290,47 -1.323,40 (-2,15%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00090000 | 2024-02-16 11:30AM EDT | 90.00 | 143.48 | 145.90 | 148.70 | 0.00 | - | 3 | 0 | 2,169.73% |
| NXPI240419C00130000 | 2024-03-19 3:57PM EDT | 130.00 | 106.20 | 88.20 | 90.10 | 0.00 | - | 4 | 0 | 563.09% |
| NXPI240419C00135000 | 2024-03-01 4:39PM EDT | 135.00 | 122.84 | 111.50 | 115.40 | 0.00 | - | 1 | 0 | 1,782.57% |
| NXPI240419C00145000 | 2024-04-18 1:01PM EDT | 145.00 | 74.90 | 72.50 | 75.30 | -16.30 | -17.87% | 8 | 8 | 482.62% |
| NXPI240419C00150000 | 2024-04-18 12:59PM EDT | 150.00 | 70.77 | 67.70 | 70.40 | -10.97 | -13.42% | 5 | 5 | 458.79% |
| NXPI240419C00160000 | 2023-11-09 2:14PM EDT | 160.00 | 31.40 | 57.30 | 60.00 | 0.00 | - | - | 1 | 356.25% |
| NXPI240419C00165000 | 2023-11-02 9:42AM EDT | 165.00 | 24.80 | 44.60 | 45.90 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240419C00170000 | 2023-10-23 2:52PM EDT | 170.00 | 27.10 | 35.70 | 36.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI240419C00175000 | 2023-11-15 12:28PM EDT | 175.00 | 35.30 | 65.40 | 67.60 | 0.00 | - | 4 | 5 | 999.66% |
| NXPI240419C00180000 | 2024-04-18 1:14PM EDT | 180.00 | 39.00 | 37.30 | 40.60 | -8.20 | -17.37% | 1 | 15 | 283.50% |
| NXPI240419C00185000 | 2024-01-08 3:08PM EDT | 185.00 | 33.57 | 37.70 | 40.30 | 0.00 | - | 3 | 28 | 390.43% |
| NXPI240419C00190000 | 2024-03-08 1:20PM EDT | 190.00 | 67.33 | 50.10 | 52.80 | 0.00 | - | 1 | 13 | 822.51% |
| NXPI240419C00195000 | 2024-03-08 1:15PM EDT | 195.00 | 62.58 | 44.60 | 47.90 | 0.00 | - | 1 | 32 | 760.35% |
| NXPI240419C00200000 | 2024-04-17 12:46PM EDT | 200.00 | 28.70 | 18.20 | 21.00 | 0.00 | - | 1 | 85 | 107.62% |
| NXPI240419C00210000 | 2024-04-12 2:20PM EDT | 210.00 | 24.66 | 8.00 | 10.70 | 0.00 | - | 2 | 120 | 102.34% |
| NXPI240419C00217500 | 2024-04-18 3:54PM EDT | 217.50 | 2.85 | 3.00 | 3.20 | -10.45 | -78.57% | 59 | 9 | 47.12% |
| NXPI240419C00220000 | 2024-04-18 3:53PM EDT | 220.00 | 1.60 | 1.60 | 1.80 | -6.20 | -79.49% | 272 | 272 | 46.00% |
| NXPI240419C00222500 | 2024-04-18 3:52PM EDT | 222.50 | 0.80 | 0.65 | 0.90 | -12.34 | -93.91% | 90 | 2 | 45.80% |
| NXPI240419C00225000 | 2024-04-18 3:52PM EDT | 225.00 | 0.33 | 0.25 | 0.40 | -3.40 | -91.15% | 95 | 4 | 46.00% |
| NXPI240419C00227500 | 2024-04-18 1:07PM EDT | 227.50 | 0.27 | 0.05 | 0.20 | -2.43 | -90.00% | 17 | 95 | 49.02% |
| NXPI240419C00230000 | 2024-04-18 12:40PM EDT | 230.00 | 0.15 | 0.00 | 0.15 | -1.30 | -89.66% | 47 | 418 | 56.25% |
| NXPI240419C00232500 | 2024-04-18 10:37AM EDT | 232.50 | 0.10 | 0.00 | 0.30 | -1.05 | -91.30% | 5 | 97 | 66.21% |
| NXPI240419C00235000 | 2024-04-18 3:28PM EDT | 235.00 | 0.10 | 0.00 | 1.30 | -0.55 | -84.62% | 6 | 91 | 106.15% |
| NXPI240419C00237500 | 2024-04-18 12:57PM EDT | 237.50 | 0.05 | 0.00 | 1.10 | -0.30 | -85.71% | 13 | 126 | 112.50% |
| NXPI240419C00240000 | 2024-04-18 10:18AM EDT | 240.00 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 26 | 571 | 71.88% |
| NXPI240419C00242500 | 2024-04-18 10:49AM EDT | 242.50 | 0.03 | 0.00 | 0.20 | -0.52 | -94.55% | 12 | 95 | 96.09% |
| NXPI240419C00245000 | 2024-04-18 2:44PM EDT | 245.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 118 | 116.99% |
| NXPI240419C00247500 | 2024-04-17 11:08AM EDT | 247.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 93.75% |
| NXPI240419C00250000 | 2024-04-18 1:23PM EDT | 250.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 32 | 532 | 150.78% |
| NXPI240419C00252500 | 2024-04-12 11:11AM EDT | 252.50 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1,012 | 1,008 | 181.05% |
| NXPI240419C00255000 | 2024-04-15 12:39PM EDT | 255.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 2 | 77 | 190.53% |
| NXPI240419C00257500 | 2024-04-17 12:50PM EDT | 257.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 43 | 177.15% |
| NXPI240419C00260000 | 2024-04-16 11:15AM EDT | 260.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 54 | 1,570 | 208.98% |
| NXPI240419C00262500 | 2024-04-16 1:33PM EDT | 262.50 | 0.50 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 191.41% |
| NXPI240419C00265000 | 2024-04-18 10:50AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 23 | 139.06% |
| NXPI240419C00267500 | 2024-04-03 11:33AM EDT | 267.50 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 235.35% |
| NXPI240419C00270000 | 2024-04-18 1:35PM EDT | 270.00 | 0.03 | 0.00 | 0.35 | -0.12 | -80.00% | 6 | 589 | 192.19% |
| NXPI240419C00275000 | 2024-04-18 10:50AM EDT | 275.00 | 0.02 | 0.00 | 1.35 | -0.14 | -87.50% | 1 | 3 | 260.35% |
| NXPI240419C00280000 | 2024-04-16 1:34PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 526 | 187.50% |
| NXPI240419C00285000 | 2024-03-21 10:17AM EDT | 285.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | - | 1 | 278.52% |
| NXPI240419C00290000 | 2024-04-12 3:01PM EDT | 290.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 10 | 129 | 293.16% |
| NXPI240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 217.19% |
| NXPI240419C00310000 | 2024-04-10 11:16AM EDT | 310.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 348.05% |
| NXPI240419C00320000 | 2024-04-10 11:17AM EDT | 320.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 30 | 373.44% |
| NXPI240419C00325000 | 2024-04-08 3:55PM EDT | 325.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 306.64% |
| NXPI240419C00330000 | 2024-03-19 3:19PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 293.75% |
| NXPI240419C00340000 | 2024-03-26 3:08PM EDT | 340.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 19 | 27 | 353.13% |
| NXPI240419C00360000 | 2024-03-26 11:36AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 325.00% |
| NXPI240419C00370000 | 2024-03-26 11:36AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 340.63% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00090000 | 2023-11-22 10:53AM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 963.67% |
| NXPI240419P00100000 | 2023-11-29 10:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NXPI240419P00105000 | 2023-11-16 10:59AM EDT | 105.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 751.95% |
| NXPI240419P00115000 | 2023-11-07 11:21AM EDT | 115.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | - | 3 | 621.09% |
| NXPI240419P00125000 | 2023-11-07 10:44AM EDT | 125.00 | 1.40 | 0.10 | 1.15 | 0.00 | - | 3 | 7 | 580.47% |
| NXPI240419P00130000 | 2024-01-02 11:32AM EDT | 130.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 1 | 611.91% |
| NXPI240419P00135000 | 2024-03-18 12:07PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 334.38% |
| NXPI240419P00140000 | 2024-04-01 10:03AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 310.94% |
| NXPI240419P00145000 | 2024-03-14 10:06AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 382.03% |
| NXPI240419P00150000 | 2024-03-21 12:19PM EDT | 150.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 5 | 451.76% |
| NXPI240419P00155000 | 2024-03-21 12:34PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 35 | 245.31% |
| NXPI240419P00160000 | 2024-02-06 12:39PM EDT | 160.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 7 | 15 | 391.60% |
| NXPI240419P00165000 | 2024-04-01 10:33AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 25 | 204.69% |
| NXPI240419P00170000 | 2024-03-15 10:38AM EDT | 170.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 250.78% |
| NXPI240419P00175000 | 2024-04-10 10:15AM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 196.88% |
| NXPI240419P00180000 | 2024-04-15 3:01PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 95 | 159.38% |
| NXPI240419P00185000 | 2024-04-12 12:50PM EDT | 185.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 90 | 217.38% |
| NXPI240419P00190000 | 2024-04-17 11:27AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 433 | 120.31% |
| NXPI240419P00195000 | 2024-04-17 1:54PM EDT | 195.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 2 | 126 | 162.89% |
| NXPI240419P00200000 | 2024-04-18 1:58PM EDT | 200.00 | 0.06 | 0.00 | 0.70 | -0.08 | -57.14% | 4 | 286 | 115.63% |
| NXPI240419P00205000 | 2024-04-12 3:51PM EDT | 205.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 66.80% |
| NXPI240419P00210000 | 2024-04-18 3:23PM EDT | 210.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 6 | 328 | 53.13% |
| NXPI240419P00215000 | 2024-04-18 3:56PM EDT | 215.00 | 0.90 | 0.55 | 0.75 | +0.50 | +125.00% | 21 | 19 | 50.68% |
| NXPI240419P00217500 | 2024-04-18 3:51PM EDT | 217.50 | 1.20 | 1.15 | 1.35 | +1.02 | +566.67% | 62 | 6 | 47.12% |
| NXPI240419P00220000 | 2024-04-18 3:23PM EDT | 220.00 | 2.50 | 2.25 | 2.40 | +1.87 | +296.83% | 137 | 465 | 44.87% |
| NXPI240419P00222500 | 2024-04-18 3:48PM EDT | 222.50 | 3.90 | 3.20 | 4.20 | +2.70 | +225.00% | 125 | 145 | 49.61% |
| NXPI240419P00225000 | 2024-04-18 3:43PM EDT | 225.00 | 5.82 | 5.00 | 6.30 | +3.37 | +137.55% | 114 | 130 | 54.59% |
| NXPI240419P00227500 | 2024-04-17 3:07PM EDT | 227.50 | 3.30 | 7.60 | 9.00 | 0.00 | - | 27 | 222 | 75.49% |
| NXPI240419P00230000 | 2024-04-18 3:43PM EDT | 230.00 | 10.59 | 9.50 | 11.80 | +6.55 | +162.13% | 94 | 569 | 99.41% |
| NXPI240419P00232500 | 2024-04-17 3:27PM EDT | 232.50 | 12.10 | 12.10 | 14.60 | +5.32 | +78.47% | 1 | 59 | 70.22% |
| NXPI240419P00235000 | 2024-04-17 12:38PM EDT | 235.00 | 8.74 | 14.30 | 16.70 | 0.00 | - | 3 | 129 | 122.56% |
| NXPI240419P00237500 | 2024-04-17 3:44PM EDT | 237.50 | 16.42 | 17.30 | 20.00 | +5.72 | +53.46% | 1 | 88 | 109.86% |
| NXPI240419P00240000 | 2024-04-17 1:31PM EDT | 240.00 | 12.28 | 19.20 | 22.90 | 0.00 | - | 5 | 176 | 114.45% |
| NXPI240419P00242500 | 2024-04-17 10:46AM EDT | 242.50 | 13.93 | 22.10 | 25.30 | 0.00 | - | 28 | 3 | 133.79% |
| NXPI240419P00245000 | 2024-04-18 3:08PM EDT | 245.00 | 27.20 | 24.60 | 27.80 | +10.55 | +63.36% | 40 | 14 | 143.95% |
| NXPI240419P00247500 | 2024-04-18 3:08PM EDT | 247.50 | 30.50 | 26.60 | 30.30 | +21.50 | +238.89% | 150 | 56 | 135.55% |
| NXPI240419P00250000 | 2024-04-18 3:08PM EDT | 250.00 | 32.84 | 29.60 | 32.50 | +7.94 | +31.89% | 190 | 107 | 152.73% |
| NXPI240419P00252500 | 2024-04-17 2:59PM EDT | 252.50 | 27.10 | 32.00 | 35.20 | 0.00 | - | 9 | 0 | 165.82% |
| NXPI240419P00255000 | 2024-04-17 2:26PM EDT | 255.00 | 28.60 | 34.40 | 37.50 | 0.00 | - | 82 | 4 | 161.72% |
| NXPI240419P00257500 | 2024-04-17 3:22PM EDT | 257.50 | 32.40 | 36.90 | 40.40 | 0.00 | - | 4 | 0 | 187.50% |
| NXPI240419P00260000 | 2024-04-17 3:48PM EDT | 260.00 | 32.80 | 39.40 | 42.90 | 0.00 | - | 83 | 7 | 196.29% |
| NXPI240419P00262500 | 2024-03-21 2:33PM EDT | 262.50 | 18.50 | 41.60 | 45.40 | 0.00 | - | - | 0 | 191.41% |
| NXPI240419P00270000 | 2024-04-17 2:59PM EDT | 270.00 | 41.90 | 49.10 | 52.90 | 0.00 | - | 12 | 0 | 215.23% |
| NXPI240419P00280000 | 2024-03-14 10:03AM EDT | 280.00 | 34.10 | 44.60 | 48.00 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI240419P00290000 | 2024-03-14 10:03AM EDT | 290.00 | 43.40 | 54.60 | 58.00 | 0.00 | - | 13 | 0 | 0.00% |
| NXPI240419P00310000 | 2023-11-07 10:30AM EDT | 310.00 | 126.60 | 98.20 | 100.40 | 0.00 | - | - | 0 | 696.97% |
© 2024 Yahoo. Todos os direitos reservados.