Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.525,68 +18,23 (+0,03%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:230.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00230000 | 2024-05-17 2:17PM EDT | 2024-05-24 | 37.60 | 36.50 | 40.00 | +5.09 | +15.66% | 13 | 11 | 73.54% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 9.70 | 36.50 | 39.50 | 0.00 | - | - | 1 | 67.29% |
| NXPI240621C00230000 | 2024-05-10 9:42AM EDT | 2024-06-21 | 35.75 | 37.70 | 40.10 | 0.00 | - | 1 | 496 | 45.42% |
| NXPI240719C00230000 | 2024-05-16 3:14PM EDT | 2024-07-19 | 43.95 | 38.60 | 42.20 | 0.00 | - | 5 | 168 | 41.97% |
| NXPI240920C00230000 | 2024-05-07 1:57PM EDT | 2024-09-20 | 40.30 | 44.50 | 47.10 | 0.00 | - | 12 | 56 | 40.78% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 46.00 | 47.40 | 0.00 | - | 10 | 20 | 37.43% |
| NXPI241220C00230000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 54.75 | 50.90 | 52.20 | 0.00 | - | 5 | 6 | 38.96% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 42.00 | 52.60 | 53.60 | 0.00 | - | 1 | 663 | 38.63% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 60.70 | 63.30 | 0.00 | - | 39 | 77 | 40.64% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 62.20 | 64.80 | 0.00 | - | 1 | 30 | 34.16% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00230000 | 2024-05-13 9:37AM EDT | 2024-05-24 | 0.15 | 0.05 | 2.10 | 0.00 | - | 1 | 8 | 86.43% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 2.36 | 0.05 | 2.15 | 0.00 | - | 9 | 11 | 59.06% |
| NXPI240607P00230000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 1.16 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 43.43% |
| NXPI240621P00230000 | 2024-05-16 9:48AM EDT | 2024-06-21 | 0.55 | 0.30 | 0.65 | 0.00 | - | 1 | 200 | 32.28% |
| NXPI240719P00230000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 1.40 | 1.20 | 1.55 | +0.25 | +21.74% | 2 | 173 | 29.63% |
| NXPI240920P00230000 | 2024-05-16 12:07PM EDT | 2024-09-20 | 3.95 | 4.30 | 4.70 | 0.00 | - | 1 | 262 | 30.12% |
| NXPI241018P00230000 | 2024-05-08 11:11AM EDT | 2024-10-18 | 9.00 | 5.60 | 6.00 | 0.00 | - | 1 | 182 | 30.08% |
| NXPI241220P00230000 | 2024-05-15 10:23AM EDT | 2024-12-20 | 9.54 | 9.10 | 9.60 | 0.00 | - | 1 | 12 | 31.39% |
| NXPI250117P00230000 | 2024-05-16 12:39PM EDT | 2025-01-17 | 9.80 | 10.20 | 10.70 | 0.00 | - | 2 | 296 | 31.19% |
| NXPI250620P00230000 | 2024-05-15 10:53AM EDT | 2025-06-20 | 16.10 | 15.40 | 16.60 | 0.00 | - | 2 | 23 | 31.06% |
| NXPI260116P00230000 | 2024-05-16 3:38PM EDT | 2026-01-16 | 20.50 | 20.30 | 22.10 | 0.00 | - | 3 | 41 | 29.93% |
© 2024 Yahoo. Tutti i diritti riservati.