Mercado abrirá em 1 h 14 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
79,62 +0,62 (+0,78%) OURO
2.310,20 -0,80 (-0,03%) Bitcoin USD
58.507,59 +944,21 (+1,64%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00230000 | 2024-04-30 12:32PM EDT | 2024-05-03 | 22.10 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 0.00% |
| NXPI240510C00230000 | 2024-05-01 9:57AM EDT | 2024-05-10 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NXPI240517C00230000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 12 | 149 | 0.00% |
| NXPI240524C00230000 | 2024-04-30 12:53PM EDT | 2024-05-24 | 24.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240621C00230000 | 2024-04-30 10:53AM EDT | 2024-06-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 0.00% |
| NXPI240719C00230000 | 2024-04-26 10:49AM EDT | 2024-07-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 0.00% |
| NXPI240920C00230000 | 2024-04-23 10:17AM EDT | 2024-09-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 0.00% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 39 | 77 | 0.00% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00230000 | 2024-05-01 3:15PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 218 | 25.00% |
| NXPI240510P00230000 | 2024-05-01 12:51PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 54 | 12.50% |
| NXPI240517P00230000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 52 | 174 | 6.25% |
| NXPI240524P00230000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 2.36 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 6.25% |
| NXPI240621P00230000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 32 | 195 | 6.25% |
| NXPI240719P00230000 | 2024-05-01 1:13PM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 183 | 3.13% |
| NXPI240920P00230000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 19 | 238 | 3.13% |
| NXPI241018P00230000 | 2024-05-01 10:30AM EDT | 2024-10-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 3.13% |
| NXPI241220P00230000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| NXPI250117P00230000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 1.56% |
| NXPI250620P00230000 | 2024-04-25 2:32PM EDT | 2025-06-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 19 | 1.56% |
| NXPI260116P00230000 | 2024-01-24 11:50AM EDT | 2026-01-16 | 38.40 | 30.70 | 31.90 | 0.00 | - | 1 | 39 | 32.96% |
© 2024 Yahoo. Todos os direitos reservados.