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
61.658,01 +20,62 (+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:280.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00280000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.66 | 0.55 | 0.80 | -0.44 | -40.00% | 6 | 194 | 32.25% |
| NXPI240531C00280000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 2.06 | 1.25 | 1.40 | 0.00 | - | 10 | 153 | 26.62% |
| NXPI240607C00280000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 1.95 | 0.90 | 2.45 | -1.55 | -44.29% | 11 | 14 | 27.09% |
| NXPI240614C00280000 | 2024-05-16 11:12AM EDT | 2024-06-14 | 5.10 | 2.80 | 3.50 | 0.00 | - | 3 | 4 | 27.68% |
| NXPI240621C00280000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.10 | -1.70 | -29.82% | 501 | 649 | 26.78% |
| NXPI240719C00280000 | 2024-05-17 1:20PM EDT | 2024-07-19 | 7.00 | 7.00 | 7.40 | -2.47 | -26.08% | 1,307 | 1,608 | 28.00% |
| NXPI240920C00280000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 14.32 | 14.10 | 14.70 | -2.58 | -15.27% | 4 | 209 | 31.72% |
| NXPI241018C00280000 | 2024-05-16 10:50AM EDT | 2024-10-18 | 18.50 | 16.50 | 17.70 | 0.00 | - | 1 | 11 | 33.04% |
| NXPI241220C00280000 | 2024-05-14 1:43PM EDT | 2024-12-20 | 23.70 | 22.30 | 23.20 | 0.00 | - | 4 | 229 | 34.52% |
| NXPI250117C00280000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 24.00 | 24.10 | 25.20 | 0.00 | - | 1 | 250 | 34.77% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 17.10 | 33.70 | 35.60 | 0.00 | - | 14 | 132 | 36.55% |
| NXPI260116C00280000 | 2024-05-17 1:16PM EDT | 2026-01-16 | 44.69 | 43.20 | 45.00 | -2.61 | -5.52% | 3 | 209 | 36.43% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00280000 | 2024-05-16 12:20PM EDT | 2024-05-24 | 9.06 | 12.20 | 13.20 | 0.00 | - | 28 | 28 | 33.74% |
| NXPI240531P00280000 | 2024-05-01 10:56AM EDT | 2024-05-31 | 31.00 | 12.50 | 13.60 | 0.00 | - | - | 1 | 26.05% |
| NXPI240607P00280000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 24.10 | 12.60 | 14.20 | 0.00 | - | - | 6 | 24.36% |
| NXPI240621P00280000 | 2024-05-17 2:51PM EDT | 2024-06-21 | 16.23 | 15.50 | 16.00 | +3.23 | +24.85% | 1 | 14 | 25.46% |
| NXPI240719P00280000 | 2024-05-16 11:48AM EDT | 2024-07-19 | 15.60 | 17.90 | 18.40 | 0.00 | - | 9 | 45 | 24.91% |
| NXPI240920P00280000 | 2024-05-17 1:50PM EDT | 2024-09-20 | 23.60 | 23.00 | 23.80 | +2.40 | +11.32% | 4 | 5 | 26.56% |
| NXPI250117P00280000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 31.00 | 29.80 | 31.20 | +1.90 | +6.53% | 4 | 47 | 27.59% |
| NXPI250620P00280000 | 2024-05-16 10:13AM EDT | 2025-06-20 | 35.90 | 36.40 | 37.90 | 0.00 | - | 18 | 71 | 27.62% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.