Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 -0,06 (-0,07%) Bitcoin EUR
60.995,91 -659,96 (-1,07%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00215000 | 2024-04-30 10:46AM EDT | 215.00 | 44.60 | 51.50 | 54.40 | 0.00 | - | - | 0 | 58.35% |
| NXPI240531C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 24.83 | 46.50 | 50.20 | 0.00 | - | 1 | 1 | 63.77% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 230.00 | 9.70 | 36.50 | 39.50 | 0.00 | - | - | 1 | 67.29% |
| NXPI240531C00235000 | 2024-04-26 1:58PM EDT | 235.00 | 16.50 | 31.50 | 34.30 | 0.00 | - | 2 | 6 | 58.13% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 240.00 | 20.62 | 26.60 | 29.60 | 0.00 | - | 7 | 3 | 54.09% |
| NXPI240531C00245000 | 2024-05-15 11:05AM EDT | 245.00 | 24.93 | 21.90 | 24.60 | 0.00 | - | 1 | 6 | 46.89% |
| NXPI240531C00247500 | 2024-05-14 12:03PM EDT | 247.50 | 21.75 | 19.70 | 22.90 | +21.75 | - | - | 1 | 49.44% |
| NXPI240531C00250000 | 2024-05-03 12:59PM EDT | 250.00 | 13.90 | 18.10 | 20.50 | 0.00 | - | 6 | 17 | 46.19% |
| NXPI240531C00255000 | 2024-05-08 11:20AM EDT | 255.00 | 8.60 | 13.90 | 15.90 | 0.00 | - | 12 | 22 | 40.56% |
| NXPI240531C00257500 | 2024-05-14 10:59AM EDT | 257.50 | 13.50 | 10.50 | 13.30 | +13.50 | - | - | 1 | 35.62% |
| NXPI240531C00260000 | 2024-05-17 11:04AM EDT | 260.00 | 11.50 | 10.00 | 10.80 | -0.30 | -2.54% | 2 | 13 | 31.15% |
| NXPI240531C00262500 | 2024-05-17 12:11PM EDT | 262.50 | 9.35 | 8.20 | 8.60 | +9.35 | - | 2 | 15 | 28.10% |
| NXPI240531C00265000 | 2024-05-17 2:28PM EDT | 265.00 | 5.86 | 6.30 | 7.00 | -5.02 | -46.14% | 21 | 11 | 27.59% |
| NXPI240531C00267500 | 2024-05-17 2:28PM EDT | 267.50 | 4.62 | 5.10 | 5.60 | +4.62 | - | 3 | 2 | 27.25% |
| NXPI240531C00270000 | 2024-05-17 3:58PM EDT | 270.00 | 4.20 | 4.10 | 4.40 | -1.20 | -22.22% | 2 | 28 | 27.00% |
| NXPI240531C00272500 | 2024-05-16 3:55PM EDT | 272.50 | 4.30 | 3.10 | 3.40 | +4.30 | - | 7 | 8 | 26.86% |
| NXPI240531C00275000 | 2024-05-17 3:43PM EDT | 275.00 | 2.45 | 2.30 | 2.55 | -1.45 | -37.18% | 7 | 28 | 26.59% |
| NXPI240531C00277500 | 2024-05-17 3:44PM EDT | 277.50 | 1.85 | 1.70 | 2.55 | +1.85 | - | 5 | 5 | 30.52% |
| NXPI240531C00280000 | 2024-05-16 3:50PM EDT | 280.00 | 2.06 | 1.25 | 1.40 | 0.00 | - | 10 | 153 | 26.62% |
| NXPI240531C00282500 | 2024-05-16 3:15PM EDT | 282.50 | 1.80 | 0.90 | 1.10 | +1.80 | - | - | 13 | 27.41% |
| NXPI240531C00285000 | 2024-05-16 3:15PM EDT | 285.00 | 1.35 | 0.65 | 0.80 | 0.00 | - | 13 | 12 | 27.54% |
| NXPI240531C00290000 | 2024-05-16 3:25PM EDT | 290.00 | 0.72 | 0.30 | 0.50 | 0.00 | - | 12 | 139 | 29.15% |
| NXPI240531C00295000 | 2024-05-14 11:03AM EDT | 295.00 | 0.51 | 0.10 | 0.80 | 0.00 | - | 2 | 5 | 37.77% |
| NXPI240531C00300000 | 2024-05-16 10:33AM EDT | 300.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 41.87% |
| NXPI240531C00330000 | 2024-05-16 10:50AM EDT | 330.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 1 | 71.92% |
| NXPI240531C00350000 | 2024-05-15 12:14PM EDT | 350.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 1 | 86.91% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00185000 | 2024-04-19 1:50PM EDT | 185.00 | 1.82 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 119.87% |
| NXPI240531P00195000 | 2024-05-14 12:14PM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 21 | 105.52% |
| NXPI240531P00200000 | 2024-05-15 11:24AM EDT | 200.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 10 | 98.54% |
| NXPI240531P00205000 | 2024-05-15 3:13PM EDT | 205.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 9 | 11 | 83.89% |
| NXPI240531P00210000 | 2024-05-15 3:43PM EDT | 210.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 9 | 16 | 82.67% |
| NXPI240531P00215000 | 2024-04-29 10:05AM EDT | 215.00 | 2.00 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 60.06% |
| NXPI240531P00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.32 | 0.05 | 1.90 | 0.00 | - | 5 | 16 | 70.12% |
| NXPI240531P00225000 | 2024-05-07 1:23PM EDT | 225.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 9 | 15 | 65.92% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 230.00 | 2.36 | 0.05 | 2.15 | 0.00 | - | 9 | 11 | 59.06% |
| NXPI240531P00235000 | 2024-05-13 1:35PM EDT | 235.00 | 0.34 | 0.05 | 1.40 | 0.00 | - | 2 | 13 | 56.15% |
| NXPI240531P00240000 | 2024-05-13 10:52AM EDT | 240.00 | 0.45 | 0.10 | 1.45 | 0.00 | - | 50 | 30 | 49.90% |
| NXPI240531P00242500 | 2024-05-13 2:44PM EDT | 242.50 | 0.70 | 0.10 | 0.75 | +0.70 | - | 44 | 44 | 38.67% |
| NXPI240531P00245000 | 2024-05-15 9:30AM EDT | 245.00 | 0.44 | 0.15 | 0.70 | 0.00 | - | 2 | 25 | 34.96% |
| NXPI240531P00247500 | 2024-05-14 9:54AM EDT | 247.50 | 0.88 | 0.30 | 0.45 | +0.88 | - | 10 | 46 | 28.59% |
| NXPI240531P00250000 | 2024-05-16 2:19PM EDT | 250.00 | 0.46 | 0.45 | 0.55 | 0.00 | - | 7 | 39 | 27.05% |
| NXPI240531P00255000 | 2024-05-17 2:56PM EDT | 255.00 | 0.97 | 0.90 | 1.05 | -0.78 | -44.57% | 7 | 3 | 25.71% |
| NXPI240531P00260000 | 2024-05-17 2:56PM EDT | 260.00 | 1.89 | 1.80 | 2.00 | -6.11 | -76.38% | 6 | 3 | 24.81% |
| NXPI240531P00262500 | 2024-05-17 3:06PM EDT | 262.50 | 2.65 | 2.45 | 3.30 | +2.65 | - | 23 | 16 | 27.67% |
| NXPI240531P00265000 | 2024-05-17 1:54PM EDT | 265.00 | 3.70 | 3.30 | 3.70 | +3.70 | - | 1 | 5 | 24.65% |
| NXPI240531P00267500 | 2024-05-17 2:46PM EDT | 267.50 | 5.15 | 4.40 | 4.80 | +5.15 | - | 1 | 24 | 24.37% |
| NXPI240531P00270000 | 2024-05-17 1:54PM EDT | 270.00 | 6.17 | 5.70 | 6.10 | +1.17 | +23.40% | 1 | 29 | 24.09% |
| NXPI240531P00272500 | 2024-05-16 3:55PM EDT | 272.50 | 6.30 | 7.20 | 7.70 | +6.30 | - | - | 5 | 24.33% |
| NXPI240531P00275000 | 2024-05-16 1:10PM EDT | 275.00 | 6.30 | 8.40 | 9.40 | +6.30 | - | - | 8 | 24.13% |
| NXPI240531P00277500 | 2024-05-16 1:21PM EDT | 277.50 | 8.10 | 10.20 | 11.40 | +8.10 | - | - | 7 | 24.77% |
| NXPI240531P00280000 | 2024-05-01 10:56AM EDT | 280.00 | 31.00 | 12.50 | 13.60 | 0.00 | - | - | 1 | 26.05% |
© 2024 Yahoo. Tutti i diritti riservati.