Italia markets closed
Dow Jones
38.156,13 +252,84 (+0,67%) Nasdaq
15.797,51 +192,03 (+1,23%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
55.230,23 +1.634,82 (+3,05%) CMC Crypto 200
1.272,58 +1,84 (+0,14%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:02PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00197500 | 2024-04-26 2:34PM EDT | 197.50 | 46.15 | 53.20 | 55.80 | 0.00 | - | 2 | 2 | 195.80% |
| NXPI240503C00202500 | 2024-04-19 3:05PM EDT | 202.50 | 14.90 | 48.30 | 50.80 | 0.00 | - | 6 | 6 | 179.20% |
| NXPI240503C00205000 | 2024-04-22 11:29AM EDT | 205.00 | 13.90 | 45.60 | 48.50 | 0.00 | - | - | 3 | 181.84% |
| NXPI240503C00207500 | 2024-04-22 11:45AM EDT | 207.50 | 12.10 | 43.50 | 45.70 | 0.00 | - | - | 8 | 156.93% |
| NXPI240503C00210000 | 2024-04-23 9:45AM EDT | 210.00 | 15.60 | 40.70 | 43.50 | 0.00 | - | - | 12 | 164.80% |
| NXPI240503C00212500 | 2024-04-22 12:03PM EDT | 212.50 | 9.60 | 38.70 | 41.10 | 0.00 | - | - | 5 | 160.74% |
| NXPI240503C00215000 | 2024-05-01 2:40PM EDT | 215.00 | 37.15 | 36.60 | 38.50 | 0.00 | - | 2 | 15 | 147.95% |
| NXPI240503C00217500 | 2024-04-23 2:47PM EDT | 217.50 | 13.50 | 33.10 | 36.00 | 0.00 | - | 2 | 15 | 139.55% |
| NXPI240503C00220000 | 2024-04-30 12:12PM EDT | 220.00 | 32.50 | 30.80 | 33.50 | 0.00 | - | 5 | 18 | 131.20% |
| NXPI240503C00222500 | 2024-04-29 10:57AM EDT | 222.50 | 23.00 | 28.20 | 31.00 | 0.00 | - | 1 | 30 | 122.85% |
| NXPI240503C00225000 | 2024-04-30 10:46AM EDT | 225.00 | 33.40 | 25.80 | 28.90 | 0.00 | - | 1 | 15 | 127.64% |
| NXPI240503C00227500 | 2024-05-01 2:33PM EDT | 227.50 | 23.47 | 24.00 | 25.80 | 0.00 | - | 1 | 12 | 98.73% |
| NXPI240503C00230000 | 2024-04-30 12:32PM EDT | 230.00 | 20.42 | 21.20 | 23.10 | -1.68 | -7.60% | 1 | 40 | 82.42% |
| NXPI240503C00232500 | 2024-04-29 1:40PM EDT | 232.50 | 16.72 | 18.50 | 20.70 | 0.00 | - | 1 | 29 | 78.96% |
| NXPI240503C00235000 | 2024-05-01 11:26AM EDT | 235.00 | 12.84 | 16.40 | 18.00 | 0.00 | - | 1 | 78 | 62.89% |
| NXPI240503C00237500 | 2024-05-02 12:46PM EDT | 237.50 | 14.31 | 14.30 | 15.60 | -4.59 | -24.29% | 1 | 182 | 59.57% |
| NXPI240503C00240000 | 2024-05-02 1:15PM EDT | 240.00 | 12.50 | 11.90 | 13.30 | -3.56 | -22.17% | 38 | 122 | 57.96% |
| NXPI240503C00242500 | 2024-05-02 9:54AM EDT | 242.50 | 8.00 | 9.60 | 10.70 | -4.00 | -33.33% | 3 | 108 | 46.78% |
| NXPI240503C00245000 | 2024-05-02 11:49AM EDT | 245.00 | 6.10 | 7.20 | 7.90 | -3.60 | -37.11% | 3 | 281 | 29.44% |
| NXPI240503C00247500 | 2024-05-02 1:42PM EDT | 247.50 | 5.45 | 5.20 | 5.70 | -0.65 | -10.66% | 39 | 220 | 29.35% |
| NXPI240503C00250000 | 2024-05-02 1:42PM EDT | 250.00 | 3.40 | 3.40 | 3.70 | +0.40 | +13.33% | 45 | 361 | 27.88% |
| NXPI240503C00252500 | 2024-05-02 1:42PM EDT | 252.50 | 2.00 | 1.95 | 2.20 | +0.30 | +17.65% | 62 | 240 | 28.05% |
| NXPI240503C00255000 | 2024-05-02 12:39PM EDT | 255.00 | 0.83 | 1.00 | 1.20 | -0.26 | -23.85% | 51 | 155 | 28.74% |
| NXPI240503C00257500 | 2024-05-02 1:42PM EDT | 257.50 | 0.51 | 0.45 | 0.55 | -0.14 | -21.54% | 5 | 215 | 28.49% |
| NXPI240503C00260000 | 2024-05-02 1:41PM EDT | 260.00 | 0.25 | 0.20 | 0.30 | -0.13 | -34.21% | 44 | 332 | 30.86% |
| NXPI240503C00265000 | 2024-05-02 1:27PM EDT | 265.00 | 0.05 | 0.10 | 0.20 | -0.11 | -68.75% | 37 | 325 | 41.11% |
| NXPI240503C00270000 | 2024-05-02 9:59AM EDT | 270.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 29 | 486 | 47.07% |
| NXPI240503C00275000 | 2024-05-02 1:11PM EDT | 275.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 27 | 316 | 51.95% |
| NXPI240503C00280000 | 2024-05-01 3:02PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 526 | 61.33% |
| NXPI240503C00290000 | 2024-04-30 1:20PM EDT | 290.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 129 | 72.66% |
| NXPI240503C00305000 | 2024-04-29 3:54PM EDT | 305.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 28 | 28 | 96.09% |
| NXPI240503C00310000 | 2024-05-02 9:37AM EDT | 310.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 144 | 103.13% |
| NXPI240503C00320000 | 2024-03-25 9:30AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NXPI240503C00340000 | 2024-03-25 9:30AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00155000 | 2024-04-25 12:32PM EDT | 155.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 2 | 272.27% |
| NXPI240503P00175000 | 2024-04-30 11:10AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 179.69% |
| NXPI240503P00180000 | 2024-04-19 2:30PM EDT | 180.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 167.19% |
| NXPI240503P00185000 | 2024-04-19 3:15PM EDT | 185.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 154.69% |
| NXPI240503P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 108 | 142.97% |
| NXPI240503P00195000 | 2024-04-29 3:53PM EDT | 195.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 131.25% |
| NXPI240503P00200000 | 2024-05-01 2:14PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 119.53% |
| NXPI240503P00202500 | 2024-04-29 3:48PM EDT | 202.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 114.06% |
| NXPI240503P00205000 | 2024-04-30 1:53PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 165 | 107.81% |
| NXPI240503P00207500 | 2024-05-01 1:04PM EDT | 207.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 102.34% |
| NXPI240503P00210000 | 2024-05-01 2:30PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 325 | 96.88% |
| NXPI240503P00212500 | 2024-05-02 11:55AM EDT | 212.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 80 | 91.41% |
| NXPI240503P00215000 | 2024-05-02 11:19AM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 498 | 85.16% |
| NXPI240503P00217500 | 2024-05-01 2:30PM EDT | 217.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 278 | 79.69% |
| NXPI240503P00220000 | 2024-05-01 1:22PM EDT | 220.00 | 0.11 | 0.00 | 0.05 | +0.08 | +266.67% | 1 | 551 | 74.22% |
| NXPI240503P00222500 | 2024-05-02 10:43AM EDT | 222.50 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 292 | 75.00% |
| NXPI240503P00225000 | 2024-05-01 3:53PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 307 | 63.67% |
| NXPI240503P00227500 | 2024-05-02 12:17PM EDT | 227.50 | 0.04 | 0.00 | 0.30 | -0.01 | -20.00% | 6 | 331 | 75.00% |
| NXPI240503P00230000 | 2024-05-02 1:47PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | -0.02 | -18.18% | 7 | 218 | 52.73% |
| NXPI240503P00232500 | 2024-05-02 10:03AM EDT | 232.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 134 | 51.95% |
| NXPI240503P00235000 | 2024-05-02 12:52PM EDT | 235.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 12 | 662 | 51.37% |
| NXPI240503P00237500 | 2024-05-02 12:39PM EDT | 237.50 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 11 | 571 | 48.54% |
| NXPI240503P00240000 | 2024-05-02 1:47PM EDT | 240.00 | 0.15 | 0.05 | 0.25 | -0.30 | -63.83% | 10 | 224 | 46.58% |
| NXPI240503P00242500 | 2024-05-02 12:54PM EDT | 242.50 | 0.25 | 0.15 | 0.25 | -0.60 | -70.59% | 64 | 191 | 39.16% |
| NXPI240503P00245000 | 2024-05-02 11:42AM EDT | 245.00 | 0.55 | 0.30 | 0.45 | -0.18 | -24.66% | 57 | 331 | 37.26% |
| NXPI240503P00247500 | 2024-05-02 1:21PM EDT | 247.50 | 0.70 | 0.60 | 0.80 | -1.20 | -63.16% | 67 | 124 | 35.50% |
| NXPI240503P00250000 | 2024-05-02 1:20PM EDT | 250.00 | 1.20 | 1.15 | 1.35 | -1.20 | -50.00% | 52 | 107 | 33.30% |
| NXPI240503P00252500 | 2024-05-02 1:44PM EDT | 252.50 | 2.30 | 2.20 | 2.45 | -1.30 | -36.11% | 30 | 61 | 34.23% |
© 2024 Yahoo. Tutti i diritti riservati.