Mercado abrirá em 2 h 22 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,51 +0,51 (+0,65%) OURO
2.306,50 -4,50 (-0,19%) Bitcoin USD
57.588,89 +217,17 (+0,38%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:210.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00210000 | 2024-04-23 9:45AM EDT | 2024-05-03 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240517C00210000 | 2024-04-22 1:52PM EDT | 2024-05-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240621C00210000 | 2024-05-01 2:55PM EDT | 2024-06-21 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240719C00210000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 37.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 2024-09-20 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 2024-10-18 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241220C00210000 | 2024-03-01 12:01PM EDT | 2024-12-20 | 60.29 | 53.50 | 55.00 | 0.00 | - | 1 | 1 | 43.23% |
| NXPI250117C00210000 | 2024-04-18 12:10PM EDT | 2025-01-17 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 2025-06-20 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 41.39% |
| NXPI260116C00210000 | 2024-03-15 2:38PM EDT | 2026-01-16 | 61.20 | 58.10 | 60.30 | 0.00 | - | 4 | 10 | 31.40% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00210000 | 2024-05-01 2:30PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NXPI240510P00210000 | 2024-04-30 10:03AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240517P00210000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NXPI240524P00210000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240531P00210000 | 2024-04-22 1:05PM EDT | 2024-05-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240621P00210000 | 2024-05-01 3:36PM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| NXPI240719P00210000 | 2024-04-30 3:54PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NXPI240920P00210000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NXPI241018P00210000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NXPI241220P00210000 | 2024-05-01 12:18PM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| NXPI250117P00210000 | 2024-04-30 12:46PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250620P00210000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NXPI260116P00210000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.