Italia markets close in 5 hours 14 minutes
FTSE MIB
34.182,74 -59,75 (-0,17%) 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
77,35 -1,03 (-1,31%) Bitcoin EUR
57.976,01 -1.505,79 (-2,53%)
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:260.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00260000 | 2024-05-07 3:01PM EDT | 2024-05-10 | 2.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| NXPI240517C00260000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| NXPI240524C00260000 | 2024-05-07 1:25PM EDT | 2024-05-24 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NXPI240531C00260000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NXPI240607C00260000 | 2024-05-07 2:01PM EDT | 2024-06-07 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NXPI240621C00260000 | 2024-05-07 2:04PM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| NXPI240719C00260000 | 2024-05-06 12:21PM EDT | 2024-07-19 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NXPI240920C00260000 | 2024-05-06 12:48PM EDT | 2024-09-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NXPI241018C00260000 | 2024-05-06 11:22AM EDT | 2024-10-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| NXPI241220C00260000 | 2024-05-03 2:26PM EDT | 2024-12-20 | 29.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NXPI250117C00260000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NXPI250620C00260000 | 2024-05-03 12:13PM EDT | 2025-06-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NXPI260116C00260000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 50.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.10% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00260000 | 2024-05-07 3:08PM EDT | 2024-05-10 | 2.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NXPI240517P00260000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NXPI240524P00260000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI240531P00260000 | 2024-05-02 2:46PM EDT | 2024-05-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI240607P00260000 | 2024-05-06 2:40PM EDT | 2024-06-07 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240621P00260000 | 2024-05-07 1:55PM EDT | 2024-06-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NXPI240719P00260000 | 2024-05-07 1:11PM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI240920P00260000 | 2024-05-07 1:00PM EDT | 2024-09-20 | 17.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI241018P00260000 | 2024-05-03 1:04PM EDT | 2024-10-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NXPI241220P00260000 | 2024-05-07 2:26PM EDT | 2024-12-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NXPI250117P00260000 | 2024-05-07 11:37AM EDT | 2025-01-17 | 24.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NXPI250620P00260000 | 2024-04-29 1:57PM EDT | 2025-06-20 | 37.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 2026-01-16 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 34.09% |
© 2024 Yahoo. Tutti i diritti riservati.