Italia markets closed
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0807 -0,0053 (-0,49%) Bitcoin EUR
62.659,72 -595,45 (-0,94%) CMC Crypto 200
1.448,88 -35,81 (-2,41%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719C00140000 | 2024-01-16 3:39PM EDT | 140.00 | 71.52 | 94.60 | 98.30 | 0.00 | - | - | 2 | 0.00% |
| NXPI240719C00145000 | 2024-04-18 1:37PM EDT | 145.00 | 76.49 | 121.50 | 125.20 | 0.00 | - | - | 13 | 0.00% |
| NXPI240719C00150000 | 2023-10-30 9:31AM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240719C00155000 | 2023-08-18 3:34PM EDT | 155.00 | 54.43 | 52.80 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240719C00180000 | 2023-11-07 11:32AM EDT | 180.00 | 27.30 | 41.60 | 42.40 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240719C00185000 | 2024-02-16 11:04AM EDT | 185.00 | 53.35 | 55.30 | 57.70 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 190.00 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 0.00% |
| NXPI240719C00195000 | 2024-04-26 10:40AM EDT | 195.00 | 50.78 | 81.10 | 83.70 | 0.00 | - | 1 | 4 | 74.50% |
| NXPI240719C00200000 | 2024-05-17 12:34PM EDT | 200.00 | 69.85 | 72.90 | 76.90 | 0.00 | - | 1 | 120 | 52.05% |
| NXPI240719C00210000 | 2024-04-26 10:40AM EDT | 210.00 | 37.34 | 66.60 | 69.90 | 0.00 | - | 1 | 64 | 66.25% |
| NXPI240719C00220000 | 2024-05-29 12:22PM EDT | 220.00 | 56.20 | 53.60 | 57.10 | +2.51 | +4.67% | 10 | 89 | 52.36% |
| NXPI240719C00230000 | 2024-05-24 10:43AM EDT | 230.00 | 50.41 | 44.60 | 47.60 | 0.00 | - | 13 | 155 | 46.78% |
| NXPI240719C00240000 | 2024-05-24 11:04AM EDT | 240.00 | 42.50 | 35.20 | 36.90 | 0.00 | - | 4 | 328 | 36.01% |
| NXPI240719C00250000 | 2024-05-29 3:01PM EDT | 250.00 | 28.95 | 25.80 | 28.20 | +0.15 | +0.52% | 6 | 209 | 32.85% |
| NXPI240719C00260000 | 2024-05-29 11:01AM EDT | 260.00 | 21.95 | 19.50 | 20.60 | -1.72 | -7.27% | 1 | 117 | 31.08% |
| NXPI240719C00270000 | 2024-05-29 3:06PM EDT | 270.00 | 14.90 | 13.80 | 14.30 | -3.80 | -20.32% | 4 | 152 | 30.03% |
| NXPI240719C00280000 | 2024-05-29 3:10PM EDT | 280.00 | 9.50 | 9.00 | 9.30 | -2.40 | -20.17% | 8 | 1,199 | 29.12% |
| NXPI240719C00290000 | 2024-05-29 10:27AM EDT | 290.00 | 6.40 | 5.40 | 5.80 | -0.70 | -9.86% | 3 | 186 | 28.81% |
| NXPI240719C00300000 | 2024-05-29 3:01PM EDT | 300.00 | 3.55 | 3.10 | 3.50 | -1.23 | -25.73% | 6 | 557 | 28.84% |
| NXPI240719C00310000 | 2024-05-29 12:01PM EDT | 310.00 | 2.05 | 1.80 | 2.10 | -0.87 | -29.79% | 18 | 75 | 29.24% |
| NXPI240719C00320000 | 2024-05-28 12:04PM EDT | 320.00 | 1.95 | 1.00 | 1.30 | 0.00 | - | 1 | 48 | 30.03% |
| NXPI240719C00330000 | 2024-05-24 3:38PM EDT | 330.00 | 0.80 | 0.50 | 0.85 | 0.00 | - | 1 | 25 | 31.18% |
| NXPI240719C00340000 | 2024-04-18 9:30AM EDT | 340.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 50 | 34.11% |
| NXPI240719C00350000 | 2024-05-20 10:53AM EDT | 350.00 | 0.27 | 0.15 | 0.75 | 0.00 | - | 2 | 3 | 37.63% |
| NXPI240719C00360000 | 2024-04-26 12:48PM EDT | 360.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 12 | 12 | 40.99% |
| NXPI240719C00370000 | 2024-04-30 3:52PM EDT | 370.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | - | 69 | 49.94% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.57 | 0.00 | 2.30 | 0.00 | - | 14 | 18 | 159.42% |
| NXPI240719P00095000 | 2023-12-13 3:05PM EDT | 95.00 | 0.52 | 0.00 | 2.35 | 0.00 | - | 20 | 12 | 152.78% |
| NXPI240719P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.78 | 0.00 | 1.40 | 0.00 | - | 5 | 10 | 133.74% |
| NXPI240719P00110000 | 2024-02-26 10:37AM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 94.34% |
| NXPI240719P00120000 | 2024-01-29 4:53PM EDT | 120.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 110.01% |
| NXPI240719P00125000 | 2024-02-28 12:00PM EDT | 125.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 95.70% |
| NXPI240719P00130000 | 2024-01-22 4:12PM EDT | 130.00 | 0.72 | 0.05 | 2.35 | 0.00 | - | 1 | 12 | 111.48% |
| NXPI240719P00135000 | 2024-04-08 11:46AM EDT | 135.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 83.11% |
| NXPI240719P00140000 | 2024-05-10 3:17PM EDT | 140.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 98.24% |
| NXPI240719P00145000 | 2024-05-20 11:01AM EDT | 145.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 45 | 49 | 88.04% |
| NXPI240719P00150000 | 2024-03-15 3:08PM EDT | 150.00 | 0.72 | 0.10 | 1.75 | 0.00 | - | 2 | 17 | 88.04% |
| NXPI240719P00155000 | 2024-03-15 3:07PM EDT | 155.00 | 1.07 | 0.15 | 1.85 | 0.00 | - | 1 | 14 | 85.03% |
| NXPI240719P00160000 | 2024-05-22 3:57PM EDT | 160.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 14 | 57.62% |
| NXPI240719P00165000 | 2024-04-30 9:30AM EDT | 165.00 | 0.43 | 0.05 | 1.45 | 0.00 | - | 6 | 8 | 72.95% |
| NXPI240719P00170000 | 2024-04-01 12:09PM EDT | 170.00 | 0.68 | 0.00 | 1.55 | 0.00 | - | 1 | 34 | 69.60% |
| NXPI240719P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | 1 | 162 | 65.55% |
| NXPI240719P00180000 | 2024-05-23 10:47AM EDT | 180.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 15 | 180 | 50.29% |
| NXPI240719P00185000 | 2024-05-20 10:21AM EDT | 185.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 5 | 58 | 50.24% |
| NXPI240719P00190000 | 2024-04-30 3:41PM EDT | 190.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 41 | 55.10% |
| NXPI240719P00195000 | 2024-05-13 9:39AM EDT | 195.00 | 0.35 | 0.05 | 2.30 | 0.00 | - | 2 | 181 | 56.64% |
| NXPI240719P00200000 | 2024-05-24 1:09PM EDT | 200.00 | 0.20 | 0.10 | 0.70 | 0.00 | - | 12 | 97 | 47.85% |
| NXPI240719P00210000 | 2024-05-16 11:11AM EDT | 210.00 | 0.45 | 0.15 | 0.65 | 0.00 | - | 2 | 172 | 40.97% |
| NXPI240719P00220000 | 2024-05-28 10:44AM EDT | 220.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 2 | 264 | 35.96% |
| NXPI240719P00230000 | 2024-05-28 3:46PM EDT | 230.00 | 0.69 | 0.85 | 0.95 | 0.00 | - | 1 | 188 | 31.57% |
| NXPI240719P00240000 | 2024-05-28 2:02PM EDT | 240.00 | 1.24 | 1.70 | 1.90 | 0.00 | - | 26 | 154 | 30.76% |
| NXPI240719P00250000 | 2024-05-29 1:37PM EDT | 250.00 | 3.05 | 3.20 | 3.40 | +0.85 | +38.64% | 1 | 175 | 29.54% |
| NXPI240719P00260000 | 2024-05-28 1:39PM EDT | 260.00 | 3.82 | 5.60 | 5.90 | 0.00 | - | 9 | 108 | 28.68% |
| NXPI240719P00270000 | 2024-05-29 3:59PM EDT | 270.00 | 9.30 | 9.20 | 9.60 | +2.30 | +32.86% | 13 | 130 | 27.89% |
| NXPI240719P00280000 | 2024-05-29 3:59PM EDT | 280.00 | 14.40 | 14.30 | 14.70 | +3.10 | +27.43% | 13 | 70 | 27.23% |
| NXPI240719P00290000 | 2024-05-29 9:53AM EDT | 290.00 | 18.84 | 20.60 | 21.40 | +1.84 | +10.82% | 1 | 16 | 27.26% |
| NXPI240719P00300000 | 2024-05-22 2:00PM EDT | 300.00 | 26.00 | 28.30 | 30.50 | 0.00 | - | 2 | 2 | 31.51% |
| NXPI240719P00320000 | 2024-01-04 10:40AM EDT | 320.00 | 115.19 | 102.50 | 106.50 | 0.00 | - | 2 | 0 | 181.17% |
© 2024 Yahoo. Tutti i diritti riservati.