Mercado abrirá em 19 mins
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 0,00 (0,00%) PETROLEO CRU
79,65 +0,65 (+0,82%) OURO
2.308,60 -2,40 (-0,10%) Bitcoin USD
58.868,92 +698,80 (+1,20%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00250000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 202 | 361 | 0.78% |
| NXPI240510C00250000 | 2024-05-01 11:15AM EDT | 2024-05-10 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.39% |
| NXPI240517C00250000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 8.47 | 0.00 | 0.00 | 0.00 | - | 26 | 371 | 0.39% |
| NXPI240524C00250000 | 2024-05-01 10:18AM EDT | 2024-05-24 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| NXPI240531C00250000 | 2024-05-01 3:11PM EDT | 2024-05-31 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.20% |
| NXPI240607C00250000 | 2024-04-26 10:23AM EDT | 2024-06-07 | 9.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.20% |
| NXPI240621C00250000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 425 | 0.20% |
| NXPI240719C00250000 | 2024-05-01 3:03PM EDT | 2024-07-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 212 | 0.20% |
| NXPI240920C00250000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 23.55 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.10% |
| NXPI241018C00250000 | 2024-04-30 1:45PM EDT | 2024-10-18 | 27.10 | 0.00 | 0.00 | 0.00 | - | 5 | 758 | 0.10% |
| NXPI241220C00250000 | 2024-04-12 3:14PM EDT | 2024-12-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.10% |
| NXPI250117C00250000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 50 | 363 | 0.10% |
| NXPI250620C00250000 | 2024-04-30 1:19PM EDT | 2025-06-20 | 41.69 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 0.05% |
| NXPI260116C00250000 | 2024-04-25 9:35AM EDT | 2026-01-16 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,013 | 0.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00250000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 2.40 | 0.00 | 0.00 | 0.00 | - | 149 | 107 | 0.00% |
| NXPI240510P00250000 | 2024-05-01 11:42AM EDT | 2024-05-10 | 5.90 | 0.00 | 0.00 | 0.00 | - | 112 | 21 | 0.00% |
| NXPI240517P00250000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 54 | 150 | 0.00% |
| NXPI240524P00250000 | 2024-04-30 12:41PM EDT | 2024-05-24 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| NXPI240621P00250000 | 2024-05-01 12:03PM EDT | 2024-06-21 | 12.41 | 0.00 | 0.00 | 0.00 | - | 24 | 167 | 0.00% |
| NXPI240719P00250000 | 2024-05-01 2:09PM EDT | 2024-07-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.00% |
| NXPI240920P00250000 | 2024-05-01 11:04AM EDT | 2024-09-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 0.00% |
| NXPI241018P00250000 | 2024-05-01 10:31AM EDT | 2024-10-18 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 0.00% |
| NXPI241220P00250000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| NXPI250117P00250000 | 2024-04-25 11:46AM EDT | 2025-01-17 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 2025-06-20 | 35.80 | 38.70 | 40.40 | 0.00 | - | 4 | 15 | 38.04% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 34.77% |
© 2024 Yahoo. Todos os direitos reservados.