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
61.420,44 -112,02 (-0,18%)
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:240.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 2024-05-24 | 27.01 | 26.40 | 29.30 | +10.41 | +62.71% | 1 | 9 | 75.39% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 20.62 | 26.60 | 29.60 | 0.00 | - | 7 | 3 | 54.09% |
| NXPI240607C00240000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 17.44 | 27.00 | 30.80 | 0.00 | - | 2 | 2 | 51.82% |
| NXPI240621C00240000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 31.00 | 28.80 | 30.70 | -1.58 | -4.85% | 2 | 1,623 | 39.26% |
| NXPI240628C00240000 | 2024-05-15 12:35PM EDT | 2024-06-28 | 31.65 | 28.10 | 31.70 | 0.00 | - | 4 | 4 | 40.03% |
| NXPI240719C00240000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 32.45 | 31.10 | 32.90 | 0.00 | - | 3 | 329 | 36.43% |
| NXPI240920C00240000 | 2024-05-17 10:14AM EDT | 2024-09-20 | 38.60 | 36.90 | 38.60 | -0.40 | -1.03% | 1 | 29 | 37.25% |
| NXPI241018C00240000 | 2024-05-10 9:34AM EDT | 2024-10-18 | 37.00 | 38.80 | 40.00 | 0.00 | - | 1 | 38 | 36.09% |
| NXPI241220C00240000 | 2024-05-14 9:59AM EDT | 2024-12-20 | 44.87 | 43.90 | 45.30 | 0.00 | - | 2 | 11 | 37.87% |
| NXPI250117C00240000 | 2024-05-14 9:59AM EDT | 2025-01-17 | 46.37 | 46.00 | 47.50 | 0.00 | - | 2 | 729 | 38.51% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 37.59 | 54.30 | 58.00 | 0.00 | - | 1 | 8 | 40.72% |
| NXPI260116C00240000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 57.70 | 62.90 | 65.20 | 0.00 | - | 1 | 229 | 38.77% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00240000 | 2024-05-15 9:57AM EDT | 2024-05-24 | 0.40 | 0.05 | 2.10 | 0.00 | - | 7 | 2 | 67.43% |
| NXPI240531P00240000 | 2024-05-13 10:52AM EDT | 2024-05-31 | 0.45 | 0.10 | 1.45 | 0.00 | - | 50 | 30 | 49.90% |
| NXPI240607P00240000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.50 | 0.15 | 1.65 | 0.00 | - | 1 | 2 | 41.85% |
| NXPI240621P00240000 | 2024-05-17 1:51PM EDT | 2024-06-21 | 1.07 | 0.95 | 1.15 | +0.09 | +9.18% | 7 | 308 | 28.86% |
| NXPI240719P00240000 | 2024-05-17 11:11AM EDT | 2024-07-19 | 2.20 | 2.40 | 2.70 | -0.05 | -2.22% | 7 | 135 | 28.04% |
| NXPI240920P00240000 | 2024-05-17 9:42AM EDT | 2024-09-20 | 6.40 | 6.40 | 6.90 | -1.25 | -16.34% | 1 | 140 | 29.35% |
| NXPI241018P00240000 | 2024-05-15 11:28AM EDT | 2024-10-18 | 8.10 | 8.00 | 8.50 | 0.00 | - | 2 | 49 | 29.47% |
| NXPI241220P00240000 | 2024-05-15 11:06AM EDT | 2024-12-20 | 12.20 | 11.90 | 12.30 | 0.00 | - | 2 | 152 | 30.42% |
| NXPI250117P00240000 | 2024-05-16 12:45PM EDT | 2025-01-17 | 12.55 | 12.60 | 13.60 | 0.00 | - | 80 | 316 | 30.38% |
| NXPI250620P00240000 | 2024-05-15 10:43AM EDT | 2025-06-20 | 19.50 | 18.70 | 19.80 | 0.00 | - | 2 | 61 | 30.19% |
| NXPI260116P00240000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 24.00 | 24.10 | 25.80 | 0.00 | - | 1 | 59 | 29.34% |
© 2024 Yahoo. Tutti i diritti riservati.