Italia markets close in 8 hours 5 minutes
FTSE MIB
34.270,19 +27,70 (+0,08%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,54 -0,84 (-1,07%) Bitcoin EUR
57.951,74 -1.243,68 (-2,10%)
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:250.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00250000 | 2024-05-06 2:03PM EDT | 2024-05-10 | 10.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NXPI240517C00250000 | 2024-05-07 2:15PM EDT | 2024-05-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NXPI240524C00250000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240531C00250000 | 2024-05-03 12:59PM EDT | 2024-05-31 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI240607C00250000 | 2024-04-26 10:23AM EDT | 2024-06-07 | 9.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240621C00250000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240719C00250000 | 2024-05-07 12:46PM EDT | 2024-07-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920C00250000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00250000 | 2024-05-02 3:00PM EDT | 2024-10-18 | 26.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI241220C00250000 | 2024-04-12 3:14PM EDT | 2024-12-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NXPI250117C00250000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NXPI250620C00250000 | 2024-05-02 10:33AM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI260116C00250000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 50.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00250000 | 2024-05-07 1:40PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NXPI240517P00250000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NXPI240524P00250000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NXPI240531P00250000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 3.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NXPI240607P00250000 | 2024-05-07 11:13AM EDT | 2024-06-07 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI240621P00250000 | 2024-05-07 11:53AM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NXPI240719P00250000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 8.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NXPI240920P00250000 | 2024-05-07 1:46PM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NXPI241018P00250000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| NXPI241220P00250000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NXPI250117P00250000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 2025-06-20 | 35.80 | 38.70 | 40.40 | 0.00 | - | 4 | 15 | 41.88% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 37.79% |
© 2024 Yahoo. Tutti i diritti riservati.