Italia markets close in 1 hour 24 minutes
FTSE MIB
34.027,50 -214,99 (-0,63%) Dow Jones
38.876,31 -7,95 (-0,02%) Nasdaq
16.278,95 -53,61 (-0,33%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,51 -0,87 (-1,11%) Bitcoin EUR
57.771,75 -1.139,11 (-1,93%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:52AM EDT. Mercato aperto.
Prezzo d'esercizio:240.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 2024-05-10 | 12.20 | 15.10 | 18.80 | 0.00 | - | 1 | 84 | 68.51% |
| NXPI240517C00240000 | 2024-05-06 1:05PM EDT | 2024-05-17 | 18.90 | 15.70 | 19.10 | 0.00 | - | 10 | 81 | 40.89% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 2024-05-24 | 16.60 | 16.90 | 18.90 | 0.00 | - | 2 | 9 | 29.66% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 20.62 | 18.20 | 20.20 | 0.00 | - | 7 | 3 | 33.14% |
| NXPI240607C00240000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 17.44 | 19.20 | 21.20 | 0.00 | - | 2 | 2 | 33.86% |
| NXPI240621C00240000 | 2024-05-07 1:49PM EDT | 2024-06-21 | 24.88 | 20.50 | 21.90 | 0.00 | - | 1 | 1,624 | 30.66% |
| NXPI240719C00240000 | 2024-05-03 11:30AM EDT | 2024-07-19 | 27.69 | 22.90 | 24.90 | 0.00 | - | 255 | 331 | 32.07% |
| NXPI240920C00240000 | 2024-05-06 2:52PM EDT | 2024-09-20 | 33.03 | 28.80 | 31.50 | 0.00 | - | 1 | 33 | 35.38% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 18.10 | 31.80 | 34.10 | 0.00 | - | 26 | 38 | 36.35% |
| NXPI241220C00240000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 41.72 | 37.20 | 40.10 | 0.00 | - | 1 | 11 | 38.90% |
| NXPI250117C00240000 | 2024-05-06 12:03PM EDT | 2025-01-17 | 41.00 | 39.00 | 40.70 | 0.00 | - | 3 | 729 | 37.46% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 37.59 | 46.30 | 50.00 | 0.00 | - | 1 | 8 | 38.75% |
| NXPI260116C00240000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 57.70 | 55.70 | 58.50 | 0.00 | - | 1 | 229 | 38.33% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00240000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 12.50% |
| NXPI240517P00240000 | 2024-05-06 3:35PM EDT | 2024-05-17 | 0.51 | 0.45 | 0.60 | 0.00 | - | 2 | 279 | 32.98% |
| NXPI240524P00240000 | 2024-05-07 12:41PM EDT | 2024-05-24 | 0.80 | 1.15 | 1.35 | 0.00 | - | 7 | 9 | 32.18% |
| NXPI240531P00240000 | 2024-05-07 3:09PM EDT | 2024-05-31 | 1.25 | 1.65 | 2.05 | 0.00 | - | 14 | 52 | 31.43% |
| NXPI240607P00240000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 2.34 | 0.85 | 2.80 | -0.36 | -13.33% | 1 | 3 | 31.34% |
| NXPI240621P00240000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 3.60 | 3.80 | 4.20 | +0.33 | +10.09% | 2 | 297 | 31.21% |
| NXPI240719P00240000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 6.00 | 5.70 | 6.50 | +1.00 | +20.00% | 1 | 150 | 30.67% |
| NXPI240920P00240000 | 2024-05-06 11:59AM EDT | 2024-09-20 | 10.90 | 10.80 | 11.40 | 0.00 | - | 17 | 140 | 31.42% |
| NXPI241018P00240000 | 2024-05-06 12:13PM EDT | 2024-10-18 | 12.50 | 12.20 | 13.00 | 0.00 | - | 1 | 49 | 31.19% |
| NXPI241220P00240000 | 2024-05-03 1:14PM EDT | 2024-12-20 | 16.80 | 16.20 | 17.50 | 0.00 | - | 11 | 152 | 32.59% |
| NXPI250117P00240000 | 2024-05-07 11:14AM EDT | 2025-01-17 | 16.60 | 17.50 | 19.30 | 0.00 | - | 6 | 268 | 33.02% |
| NXPI250620P00240000 | 2024-04-29 2:17PM EDT | 2025-06-20 | 28.15 | 20.60 | 26.30 | 0.00 | - | 50 | 53 | 33.01% |
| NXPI260116P00240000 | 2024-05-07 11:25AM EDT | 2026-01-16 | 27.80 | 28.40 | 31.30 | 0.00 | - | 1 | 58 | 30.85% |
© 2024 Yahoo. Tutti i diritti riservati.