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
60.935,84 -688,42 (-1,12%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00070000 | 2023-11-07 10:45AM EDT | 70.00 | 117.00 | 140.30 | 143.70 | 0.00 | - | - | 0 | 0.00% |
| NXPI250117C00075000 | 2024-05-14 2:56PM EDT | 75.00 | 193.00 | 191.50 | 195.00 | 0.00 | - | 1 | 6 | 73.88% |
| NXPI250117C00080000 | 2024-01-19 2:15PM EDT | 80.00 | 137.80 | 150.50 | 155.00 | 0.00 | - | 3 | 5 | 0.00% |
| NXPI250117C00085000 | 2024-03-15 10:02AM EDT | 85.00 | 152.47 | 148.00 | 151.50 | 0.00 | - | 3 | 1 | 0.00% |
| NXPI250117C00090000 | 2023-12-21 12:17PM EDT | 90.00 | 139.20 | 127.50 | 132.50 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI250117C00095000 | 2024-03-15 10:02AM EDT | 95.00 | 142.92 | 138.50 | 142.00 | 0.00 | - | 3 | 4 | 0.00% |
| NXPI250117C00100000 | 2023-07-07 1:32PM EDT | 100.00 | 111.80 | 116.90 | 120.10 | 0.00 | - | 10 | 1 | 0.00% |
| NXPI250117C00105000 | 2023-06-30 2:28PM EDT | 105.00 | 106.50 | 121.20 | 124.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00110000 | 2022-10-19 1:59PM EDT | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00115000 | 2023-09-15 12:36PM EDT | 115.00 | 91.32 | 85.50 | 88.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI250117C00120000 | 2024-01-04 11:01AM EDT | 120.00 | 91.28 | 97.00 | 101.10 | 0.00 | - | 3 | 13 | 0.00% |
| NXPI250117C00125000 | 2023-01-25 4:22PM EDT | 125.00 | 63.70 | 65.30 | 68.20 | 0.00 | - | 4 | 4 | 0.00% |
| NXPI250117C00130000 | 2024-03-26 2:46PM EDT | 130.00 | 115.35 | 109.90 | 112.60 | 0.00 | - | 2 | 9 | 0.00% |
| NXPI250117C00135000 | 2023-12-20 2:18PM EDT | 135.00 | 100.40 | 87.60 | 91.70 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI250117C00140000 | 2024-04-12 11:07AM EDT | 140.00 | 99.00 | 123.00 | 126.90 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI250117C00145000 | 2023-11-20 3:30PM EDT | 145.00 | 68.37 | 84.70 | 87.30 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI250117C00150000 | 2024-04-30 9:30AM EDT | 150.00 | 111.70 | 119.30 | 122.90 | 0.00 | - | 1 | 9 | 52.14% |
| NXPI250117C00155000 | 2023-05-31 10:47AM EDT | 155.00 | 46.40 | 65.40 | 68.40 | 0.00 | - | 1 | 44 | 0.00% |
| NXPI250117C00160000 | 2024-01-23 12:01PM EDT | 160.00 | 72.64 | 85.80 | 89.00 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI250117C00165000 | 2024-02-21 4:49PM EDT | 165.00 | 78.10 | 85.20 | 89.20 | 0.00 | - | 1 | 15 | 0.00% |
| NXPI250117C00170000 | 2024-04-08 1:23PM EDT | 170.00 | 83.30 | 94.70 | 97.90 | 0.00 | - | 1 | 26 | 24.46% |
| NXPI250117C00175000 | 2024-04-19 11:44AM EDT | 175.00 | 54.90 | 96.10 | 99.20 | 0.00 | - | 12 | 12 | 49.34% |
| NXPI250117C00180000 | 2024-05-14 12:33PM EDT | 180.00 | 94.00 | 92.00 | 94.80 | 0.00 | - | 5 | 169 | 48.32% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 185.00 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 0.00% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 190.00 | 45.50 | 83.10 | 86.00 | 0.00 | - | 2 | 207 | 46.05% |
| NXPI250117C00195000 | 2024-05-15 1:53PM EDT | 195.00 | 84.15 | 78.70 | 82.30 | 0.00 | - | 1 | 356 | 46.19% |
| NXPI250117C00200000 | 2024-05-03 9:48AM EDT | 200.00 | 72.50 | 76.00 | 77.00 | 0.00 | - | 1 | 144 | 43.14% |
| NXPI250117C00210000 | 2024-05-14 9:35AM EDT | 210.00 | 66.50 | 67.50 | 69.00 | 0.00 | - | 1 | 240 | 41.79% |
| NXPI250117C00220000 | 2024-05-13 12:00PM EDT | 220.00 | 59.00 | 59.70 | 61.90 | 0.00 | - | 14 | 240 | 41.35% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 230.00 | 42.00 | 52.60 | 53.60 | 0.00 | - | 1 | 663 | 38.63% |
| NXPI250117C00240000 | 2024-05-14 9:59AM EDT | 240.00 | 46.37 | 46.00 | 47.50 | 0.00 | - | 2 | 729 | 38.51% |
| NXPI250117C00250000 | 2024-05-17 1:27PM EDT | 250.00 | 39.86 | 39.50 | 40.60 | -2.14 | -5.10% | 25 | 344 | 36.78% |
| NXPI250117C00260000 | 2024-05-02 9:43AM EDT | 260.00 | 27.00 | 34.00 | 34.90 | 0.00 | - | 1 | 462 | 36.01% |
| NXPI250117C00270000 | 2024-05-15 1:48PM EDT | 270.00 | 32.30 | 28.80 | 29.70 | 0.00 | - | 10 | 310 | 35.26% |
| NXPI250117C00280000 | 2024-05-03 9:46AM EDT | 280.00 | 24.00 | 24.10 | 25.20 | 0.00 | - | 1 | 250 | 34.77% |
| NXPI250117C00290000 | 2024-05-16 12:45PM EDT | 290.00 | 23.90 | 20.20 | 21.20 | 0.00 | - | 38 | 372 | 34.29% |
| NXPI250117C00300000 | 2024-05-17 3:42PM EDT | 300.00 | 17.46 | 16.90 | 17.70 | -2.54 | -12.70% | 12 | 294 | 33.86% |
| NXPI250117C00310000 | 2024-05-17 2:36PM EDT | 310.00 | 14.10 | 13.60 | 14.80 | +2.40 | +20.51% | 5 | 172 | 33.63% |
| NXPI250117C00320000 | 2024-05-17 3:57PM EDT | 320.00 | 11.67 | 11.10 | 12.20 | -2.13 | -15.43% | 29 | 344 | 33.28% |
| NXPI250117C00330000 | 2024-05-14 12:47PM EDT | 330.00 | 10.38 | 9.10 | 10.20 | 0.00 | - | 9 | 63 | 33.25% |
| NXPI250117C00340000 | 2024-05-17 10:39AM EDT | 340.00 | 8.70 | 7.70 | 8.50 | +4.40 | +102.33% | 1 | 110 | 33.23% |
| NXPI250117C00350000 | 2024-05-14 2:37PM EDT | 350.00 | 7.30 | 6.30 | 6.90 | 0.00 | - | 4 | 12 | 32.94% |
| NXPI250117C00360000 | 2024-05-01 3:32PM EDT | 360.00 | 4.80 | 5.00 | 5.80 | 0.00 | - | 6 | 28 | 33.10% |
| NXPI250117C00370000 | 2024-05-17 10:37AM EDT | 370.00 | 4.90 | 4.10 | 4.80 | +0.58 | +13.43% | 1 | 28 | 33.11% |
| NXPI250117C00380000 | 2024-04-30 11:07AM EDT | 380.00 | 3.60 | 3.40 | 4.00 | 0.00 | - | 1 | 35 | 33.20% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2024-05-01 1:05PM EDT | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 191 | 68.26% |
| NXPI250117P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 52 | 81.86% |
| NXPI250117P00080000 | 2023-12-08 10:30AM EDT | 80.00 | 0.60 | 0.10 | 1.30 | 0.00 | - | 1 | 9 | 73.49% |
| NXPI250117P00085000 | 2023-11-02 10:58AM EDT | 85.00 | 2.10 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 69.58% |
| NXPI250117P00090000 | 2024-02-05 3:21PM EDT | 90.00 | 0.65 | 0.15 | 1.00 | 0.00 | - | 22 | 22 | 64.70% |
| NXPI250117P00095000 | 2023-11-09 3:07PM EDT | 95.00 | 2.20 | 0.10 | 1.40 | 0.00 | - | 1 | 4 | 64.31% |
| NXPI250117P00100000 | 2023-12-12 1:26PM EDT | 100.00 | 1.10 | 0.60 | 2.15 | 0.00 | - | 2 | 138 | 68.19% |
| NXPI250117P00105000 | 2024-02-16 12:43PM EDT | 105.00 | 1.00 | 0.30 | 1.75 | 0.00 | - | 1 | 14 | 61.72% |
| NXPI250117P00110000 | 2024-05-06 10:40AM EDT | 110.00 | 0.30 | 0.10 | 1.60 | 0.00 | - | 1 | 103 | 57.03% |
| NXPI250117P00115000 | 2024-05-13 9:30AM EDT | 115.00 | 0.20 | 0.15 | 1.45 | 0.00 | - | 1 | 9 | 53.88% |
| NXPI250117P00120000 | 2024-04-26 1:09PM EDT | 120.00 | 0.91 | 0.15 | 1.50 | 0.00 | - | 6 | 51 | 51.69% |
| NXPI250117P00125000 | 2024-02-27 11:49AM EDT | 125.00 | 1.50 | 0.30 | 2.15 | 0.00 | - | 41 | 396 | 52.92% |
| NXPI250117P00130000 | 2024-02-09 2:37PM EDT | 130.00 | 2.33 | 0.00 | 3.40 | 0.00 | - | 2 | 48 | 53.85% |
| NXPI250117P00135000 | 2024-05-09 9:38AM EDT | 135.00 | 0.84 | 0.20 | 1.90 | 0.00 | - | 2 | 112 | 52.59% |
| NXPI250117P00140000 | 2024-04-30 9:30AM EDT | 140.00 | 1.25 | 0.25 | 2.00 | 0.00 | - | 2 | 316 | 50.71% |
| NXPI250117P00145000 | 2024-05-15 3:05PM EDT | 145.00 | 0.72 | 0.30 | 2.15 | 0.00 | - | 1 | 382 | 49.13% |
| NXPI250117P00150000 | 2024-05-14 3:14PM EDT | 150.00 | 1.10 | 0.35 | 1.85 | 0.00 | - | 1 | 316 | 45.29% |
| NXPI250117P00155000 | 2024-04-16 11:54AM EDT | 155.00 | 3.50 | 0.45 | 1.35 | 0.00 | - | 3 | 480 | 40.34% |
| NXPI250117P00160000 | 2024-05-13 9:39AM EDT | 160.00 | 1.50 | 0.50 | 2.35 | 0.00 | - | 1 | 569 | 43.27% |
| NXPI250117P00165000 | 2024-05-15 2:53PM EDT | 165.00 | 1.48 | 0.65 | 1.75 | 0.00 | - | 1 | 112 | 38.44% |
| NXPI250117P00170000 | 2024-04-17 1:09PM EDT | 170.00 | 6.20 | 0.75 | 2.40 | 0.00 | - | 2 | 285 | 39.23% |
| NXPI250117P00175000 | 2024-05-03 9:34AM EDT | 175.00 | 3.18 | 1.80 | 2.15 | 0.00 | - | 10 | 70 | 36.21% |
| NXPI250117P00180000 | 2024-05-17 12:59PM EDT | 180.00 | 2.45 | 2.25 | 2.55 | -3.90 | -61.42% | 1 | 66 | 35.72% |
| NXPI250117P00185000 | 2024-04-19 3:08PM EDT | 185.00 | 12.30 | 2.65 | 3.00 | 0.00 | - | 5 | 326 | 35.22% |
| NXPI250117P00190000 | 2024-05-17 10:26AM EDT | 190.00 | 3.30 | 3.10 | 3.50 | -0.20 | -5.71% | 5 | 326 | 34.70% |
| NXPI250117P00195000 | 2024-05-13 2:31PM EDT | 195.00 | 4.70 | 3.60 | 4.00 | 0.00 | - | 10 | 268 | 34.01% |
| NXPI250117P00200000 | 2024-05-13 2:31PM EDT | 200.00 | 5.40 | 4.30 | 4.70 | 0.00 | - | 112 | 577 | 33.66% |
| NXPI250117P00210000 | 2024-05-17 12:58PM EDT | 210.00 | 6.05 | 5.80 | 6.30 | -0.05 | -0.82% | 1 | 285 | 32.83% |
| NXPI250117P00220000 | 2024-05-13 2:31PM EDT | 220.00 | 9.40 | 7.70 | 8.30 | 0.00 | - | 9 | 159 | 32.03% |
| NXPI250117P00230000 | 2024-05-16 12:39PM EDT | 230.00 | 9.80 | 10.20 | 10.70 | 0.00 | - | 2 | 296 | 31.19% |
| NXPI250117P00240000 | 2024-05-16 12:45PM EDT | 240.00 | 12.55 | 12.60 | 13.60 | 0.00 | - | 80 | 316 | 30.38% |
| NXPI250117P00250000 | 2024-05-15 2:18PM EDT | 250.00 | 16.10 | 16.50 | 17.10 | 0.00 | - | 14 | 199 | 29.66% |
| NXPI250117P00260000 | 2024-05-17 2:09PM EDT | 260.00 | 21.10 | 20.60 | 21.30 | +1.30 | +6.57% | 2 | 267 | 29.09% |
| NXPI250117P00270000 | 2024-05-17 1:50PM EDT | 270.00 | 25.60 | 25.20 | 25.90 | +0.10 | +0.39% | 4 | 55 | 28.29% |
| NXPI250117P00280000 | 2024-05-17 2:52PM EDT | 280.00 | 31.00 | 29.80 | 31.20 | +1.90 | +6.53% | 4 | 47 | 27.59% |
| NXPI250117P00300000 | 2024-04-05 3:18PM EDT | 300.00 | 65.50 | 50.70 | 51.80 | 0.00 | - | 1 | 1 | 36.03% |
| NXPI250117P00340000 | 2024-02-16 10:30AM EDT | 340.00 | 105.70 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 62.73% |
© 2024 Yahoo. Tutti i diritti riservati.