Italia markets closed
Dow Jones
38.950,45 +66,19 (+0,17%) Nasdaq
16.281,91 -50,65 (-0,31%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.984,80 -1.167,43 (-1,97%) CMC Crypto 200
1.323,89 +29,22 (+2,26%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:41PM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00230000 | 2024-05-03 10:37AM EDT | 2024-05-10 | 30.85 | 25.40 | 28.50 | 0.00 | - | 1 | 12 | 103.22% |
| NXPI240517C00230000 | 2024-05-07 11:00AM EDT | 2024-05-17 | 32.21 | 26.20 | 28.50 | 0.00 | - | 2 | 147 | 56.54% |
| NXPI240524C00230000 | 2024-05-07 12:09PM EDT | 2024-05-24 | 32.51 | 26.20 | 29.40 | 0.00 | - | 5 | 11 | 51.22% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 9.70 | 27.20 | 29.70 | 0.00 | - | - | 1 | 45.07% |
| NXPI240621C00230000 | 2024-05-07 11:00AM EDT | 2024-06-21 | 34.22 | 28.50 | 29.50 | 0.00 | - | 2 | 496 | 31.96% |
| NXPI240719C00230000 | 2024-05-07 12:09PM EDT | 2024-07-19 | 36.01 | 30.60 | 32.60 | 0.00 | - | 5 | 173 | 35.26% |
| NXPI240920C00230000 | 2024-05-07 1:57PM EDT | 2024-09-20 | 40.30 | 36.60 | 37.50 | 0.00 | - | 12 | 56 | 35.79% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 38.10 | 39.50 | 0.00 | - | 10 | 20 | 36.07% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 20.74 | 43.90 | 44.90 | 0.00 | - | 1 | 1 | 38.41% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 42.00 | 44.40 | 46.30 | 0.00 | - | 1 | 663 | 38.11% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 53.30 | 55.10 | 0.00 | - | 39 | 77 | 39.22% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 62.20 | 64.80 | 0.00 | - | 1 | 30 | 40.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00230000 | 2024-05-08 11:02AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 68 | 60.35% |
| NXPI240517P00230000 | 2024-05-08 11:07AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 170 | 37.01% |
| NXPI240524P00230000 | 2024-05-07 11:01AM EDT | 2024-05-24 | 0.40 | 0.30 | 0.50 | +0.05 | +14.29% | 2 | 5 | 34.08% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 2.36 | 0.55 | 0.70 | 0.00 | - | 9 | 11 | 31.02% |
| NXPI240607P00230000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 1.16 | 0.90 | 1.05 | 0.00 | - | 1 | 2 | 30.30% |
| NXPI240621P00230000 | 2024-05-08 11:17AM EDT | 2024-06-21 | 1.95 | 1.90 | 2.10 | +0.35 | +21.88% | 4 | 197 | 31.04% |
| NXPI240719P00230000 | 2024-05-08 11:22AM EDT | 2024-07-19 | 3.50 | 3.40 | 3.80 | +0.40 | +12.90% | 3 | 187 | 30.35% |
| NXPI240920P00230000 | 2024-05-07 1:24PM EDT | 2024-09-20 | 6.93 | 7.20 | 8.20 | 0.00 | - | 1 | 246 | 31.69% |
| NXPI241018P00230000 | 2024-05-08 11:11AM EDT | 2024-10-18 | 9.00 | 9.00 | 9.40 | -0.50 | -5.26% | 1 | 182 | 31.02% |
| NXPI241220P00230000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 21.20 | 12.70 | 13.60 | 0.00 | - | 1 | 10 | 32.58% |
| NXPI250117P00230000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 13.20 | 13.90 | 14.80 | 0.00 | - | 7 | 297 | 32.38% |
| NXPI250620P00230000 | 2024-04-25 2:32PM EDT | 2025-06-20 | 26.20 | 19.10 | 20.00 | 0.00 | - | - | 19 | 31.06% |
| NXPI260116P00230000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 24.30 | 24.60 | 25.80 | 0.00 | - | 1 | 39 | 30.15% |
© 2024 Yahoo. Tutti i diritti riservati.