Mercado fechará em 6 h 15 min
BOVESPA
127.301,86 +1.377,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 0,00 (0,00%) PETROLEO CRU
79,35 +0,35 (+0,44%) OURO
2.302,20 -8,80 (-0,38%) Bitcoin USD
58.532,75 +1.065,02 (+1,85%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:45AM EDT. Mercado aberto.
Preço de exercício:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00240000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 14.62 | 0.00 | 0.00 | -1.44 | -8.23% | 1 | 122 | 0.00% |
| NXPI240510C00240000 | 2024-05-01 9:57AM EDT | 2024-05-10 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| NXPI240517C00240000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 2024-05-24 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 20.62 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| NXPI240607C00240000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240621C00240000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,625 | 0.00% |
| NXPI240719C00240000 | 2024-05-01 12:32PM EDT | 2024-07-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 0.00% |
| NXPI240920C00240000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 34.60 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 26 | 38 | 0.00% |
| NXPI241220C00240000 | 2024-04-25 2:02PM EDT | 2024-12-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NXPI250117C00240000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 727 | 0.00% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 37.59 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI260116C00240000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00240000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.75 | 0.00 | - | 81 | 224 | 54.44% |
| NXPI240510P00240000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| NXPI240517P00240000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 1.85 | 1.55 | 2.30 | 0.00 | - | 148 | 349 | 29.99% |
| NXPI240524P00240000 | 2024-04-30 9:45AM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NXPI240621P00240000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 6.34 | 0.00 | 0.00 | 0.00 | - | 104 | 292 | 3.13% |
| NXPI240719P00240000 | 2024-05-01 10:49AM EDT | 2024-07-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 1.56% |
| NXPI240920P00240000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 11 | 108 | 1.56% |
| NXPI241018P00240000 | 2024-05-01 3:11PM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 1.56% |
| NXPI241220P00240000 | 2024-04-26 3:45PM EDT | 2024-12-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 16 | 141 | 1.56% |
| NXPI250117P00240000 | 2024-05-01 11:22AM EDT | 2025-01-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 10 | 272 | 1.56% |
| NXPI250620P00240000 | 2024-04-29 2:17PM EDT | 2025-06-20 | 28.15 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 0.78% |
| NXPI260116P00240000 | 2024-04-10 12:55PM EDT | 2026-01-16 | 35.08 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.