Mercado abrirá em 7 h 33 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
79,48 +0,48 (+0,61%) OURO
2.325,80 +14,80 (+0,64%) Bitcoin USD
57.411,36 -2.616,60 (-4,36%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00220000 | 2024-04-30 12:12PM EDT | 2024-05-03 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 2024-05-10 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240517C00220000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 2024-05-24 | 24.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240531C00220000 | 2024-04-26 10:09AM EDT | 2024-05-31 | 24.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240621C00220000 | 2024-04-30 11:13AM EDT | 2024-06-21 | 38.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI240719C00220000 | 2024-04-26 1:25PM EDT | 2024-07-19 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 2024-09-20 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00220000 | 2024-04-25 10:39AM EDT | 2024-10-18 | 34.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI241220C00220000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 51.84 | 41.50 | 42.50 | 0.00 | - | 9 | 9 | 33.66% |
| NXPI250117C00220000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI260116C00220000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 45.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00220000 | 2024-05-01 1:22PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| NXPI240510P00220000 | 2024-05-01 10:03AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240517P00220000 | 2024-05-01 2:02PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NXPI240524P00220000 | 2024-05-01 12:02PM EDT | 2024-05-24 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240531P00220000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NXPI240621P00220000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NXPI240719P00220000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXPI240920P00220000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NXPI241018P00220000 | 2024-04-30 3:40PM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NXPI241220P00220000 | 2024-05-01 3:33PM EDT | 2024-12-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250117P00220000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250620P00220000 | 2024-04-30 11:41AM EDT | 2025-06-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NXPI260116P00220000 | 2024-04-22 10:05AM EDT | 2026-01-16 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.