Italia markets open in 5 hours 28 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.283,68 +81,31 (+0,21%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.223,00 -1.006,79 (-1,73%) CMC Crypto 200
1.310,13 +15,46 (+1,19%)
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:200.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00200000 | 2024-04-29 12:38PM EDT | 2024-05-10 | 46.00 | 58.80 | 61.80 | 0.00 | - | - | 100 | 153.52% |
| NXPI240517C00200000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 60.50 | 58.60 | 62.10 | 0.00 | - | 20 | 26 | 76.66% |
| NXPI240621C00200000 | 2024-04-30 11:49AM EDT | 2024-06-21 | 54.60 | 59.50 | 63.00 | 0.00 | - | 1 | 135 | 63.11% |
| NXPI240719C00200000 | 2024-04-30 9:54AM EDT | 2024-07-19 | 62.04 | 59.90 | 63.60 | 0.00 | - | 1 | 121 | 52.28% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 2024-10-18 | 55.80 | 62.20 | 64.10 | 0.00 | - | 12 | 13 | 36.27% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 35.79 | 69.00 | 70.60 | 0.00 | - | 2 | 1 | 44.54% |
| NXPI250117C00200000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 72.50 | 70.10 | 71.40 | 0.00 | - | 1 | 144 | 43.42% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI260116C00200000 | 2024-05-08 12:13PM EDT | 2026-01-16 | 80.50 | 82.80 | 84.80 | -4.00 | -4.73% | 1 | 18 | 41.67% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00200000 | 2024-05-03 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 132.81% |
| NXPI240517P00200000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 4 | 50 | 84.86% |
| NXPI240524P00200000 | 2024-05-06 11:03AM EDT | 2024-05-24 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 74.61% |
| NXPI240531P00200000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.98 | 0.00 | 1.35 | 0.00 | - | - | 1 | 62.23% |
| NXPI240621P00200000 | 2024-05-06 11:30AM EDT | 2024-06-21 | 0.33 | 0.20 | 0.75 | 0.00 | - | 10 | 431 | 45.95% |
| NXPI240719P00200000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 0.90 | 0.25 | 0.65 | 0.00 | - | 1 | 99 | 34.91% |
| NXPI240920P00200000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 3.27 | 2.05 | 2.25 | 0.00 | - | 1 | 110 | 33.94% |
| NXPI241018P00200000 | 2024-04-30 12:08PM EDT | 2024-10-18 | 4.60 | 2.75 | 3.10 | 0.00 | - | 6 | 39 | 33.83% |
| NXPI241220P00200000 | 2024-05-08 10:28AM EDT | 2024-12-20 | 5.80 | 5.20 | 5.60 | +0.50 | +9.43% | 2 | 22 | 34.88% |
| NXPI250117P00200000 | 2024-04-29 3:53PM EDT | 2025-01-17 | 9.20 | 5.90 | 6.40 | 0.00 | - | 2 | 575 | 34.55% |
| NXPI250620P00200000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 10.40 | 9.80 | 10.80 | 0.00 | - | 1 | 12 | 33.74% |
| NXPI260116P00200000 | 2024-05-01 2:17PM EDT | 2026-01-16 | 16.90 | 14.30 | 15.30 | 0.00 | - | 1 | 5 | 32.30% |
© 2024 Yahoo. Tutti i diritti riservati.