Italia markets open in 5 hours 36 minutes
Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.827,93 -27,44 (-0,07%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
62.895,79 -1.002,57 (-1,57%) CMC Crypto 200
1.483,96 -12,50 (-0,84%)
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:260.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00260000 | 2024-05-22 12:30PM EDT | 2024-05-31 | 20.01 | 17.80 | 21.10 | 0.00 | - | 1 | 13 | 77.44% |
| NXPI240607C00260000 | 2024-05-24 12:01PM EDT | 2024-06-07 | 19.81 | 19.00 | 22.40 | 0.00 | - | 10 | 11 | 53.58% |
| NXPI240614C00260000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 14.14 | 20.60 | 22.00 | 0.00 | - | 2 | 5 | 38.62% |
| NXPI240621C00260000 | 2024-05-28 10:45AM EDT | 2024-06-21 | 22.53 | 21.30 | 22.90 | +1.73 | +8.32% | 1 | 711 | 37.07% |
| NXPI240628C00260000 | 2024-05-13 2:20PM EDT | 2024-06-28 | 12.70 | 21.70 | 23.70 | 0.00 | - | 2 | 3 | 35.94% |
| NXPI240705C00260000 | 2024-05-24 11:50AM EDT | 2024-07-05 | 23.02 | 22.30 | 24.20 | 0.00 | - | 2 | 2 | 34.28% |
| NXPI240719C00260000 | 2024-05-28 3:15PM EDT | 2024-07-19 | 23.67 | 24.50 | 26.10 | +0.68 | +2.96% | 1 | 117 | 34.92% |
| NXPI240920C00260000 | 2024-05-23 3:25PM EDT | 2024-09-20 | 26.05 | 31.80 | 33.40 | 0.00 | - | 2 | 154 | 36.85% |
| NXPI241018C00260000 | 2024-05-24 2:45PM EDT | 2024-10-18 | 33.30 | 34.10 | 35.70 | 0.00 | - | 12 | 3,042 | 36.68% |
| NXPI241220C00260000 | 2024-05-14 11:17AM EDT | 2024-12-20 | 34.10 | 40.30 | 42.00 | 0.00 | - | 3 | 22 | 38.74% |
| NXPI250117C00260000 | 2024-05-24 10:53AM EDT | 2025-01-17 | 41.98 | 42.30 | 43.60 | 0.00 | - | 3 | 464 | 38.28% |
| NXPI250620C00260000 | 2024-05-28 12:37PM EDT | 2025-06-20 | 54.00 | 51.80 | 54.90 | +1.70 | +3.25% | 5 | 79 | 40.30% |
| NXPI260116C00260000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 50.45 | 61.20 | 64.40 | 0.00 | - | 50 | 336 | 39.63% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00260000 | 2024-05-24 2:51PM EDT | 2024-05-31 | 0.23 | 0.05 | 1.50 | 0.00 | - | 11 | 20 | 63.82% |
| NXPI240607P00260000 | 2024-05-28 2:37PM EDT | 2024-06-07 | 0.65 | 0.40 | 0.50 | +0.10 | +18.18% | 3 | 34 | 31.20% |
| NXPI240614P00260000 | 2024-05-28 3:32PM EDT | 2024-06-14 | 1.30 | 1.00 | 2.25 | -0.30 | -18.75% | 3 | 43 | 37.87% |
| NXPI240621P00260000 | 2024-05-28 1:46PM EDT | 2024-06-21 | 1.58 | 1.55 | 1.75 | -0.69 | -30.40% | 1 | 457 | 29.07% |
| NXPI240628P00260000 | 2024-05-28 9:58AM EDT | 2024-06-28 | 2.54 | 1.85 | 2.75 | -0.46 | -15.33% | 1 | 37 | 30.35% |
| NXPI240705P00260000 | 2024-05-23 11:58AM EDT | 2024-07-05 | 3.94 | 1.85 | 3.20 | 0.00 | - | - | 1 | 29.19% |
| NXPI240719P00260000 | 2024-05-28 1:39PM EDT | 2024-07-19 | 3.82 | 4.00 | 4.30 | -0.27 | -6.60% | 9 | 111 | 28.48% |
| NXPI240920P00260000 | 2024-05-24 1:31PM EDT | 2024-09-20 | 10.50 | 9.50 | 10.30 | 0.00 | - | 4 | 184 | 30.64% |
| NXPI241018P00260000 | 2024-05-28 11:47AM EDT | 2024-10-18 | 11.10 | 11.10 | 12.20 | -9.70 | -46.63% | 1 | 60 | 30.55% |
| NXPI241220P00260000 | 2024-05-28 11:50AM EDT | 2024-12-20 | 15.25 | 15.40 | 17.60 | -2.64 | -14.76% | 3 | 216 | 32.57% |
| NXPI250117P00260000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 19.04 | 16.90 | 18.20 | 0.00 | - | 6 | 274 | 31.29% |
| NXPI250620P00260000 | 2024-05-15 10:52AM EDT | 2025-06-20 | 27.30 | 23.30 | 24.70 | 0.00 | - | 2 | 21 | 30.43% |
| NXPI260116P00260000 | 2024-05-21 10:45AM EDT | 2026-01-16 | 32.00 | 29.40 | 31.00 | 0.00 | - | 3 | 6 | 29.27% |
© 2024 Yahoo. Tutti i diritti riservati.