Italia markets open in 5 hours 52 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.252,99 +50,62 (+0,13%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
57.172,20 -1.058,11 (-1,82%) CMC Crypto 200
1.307,80 +13,12 (+1,01%)
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:270.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00270000 | 2024-05-07 11:24AM EDT | 2024-05-10 | 0.46 | 0.10 | 0.20 | 0.00 | - | 12 | 286 | 33.59% |
| NXPI240517C00270000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 1.45 | 1.35 | 1.55 | 0.00 | - | 371 | 1,051 | 30.05% |
| NXPI240524C00270000 | 2024-05-07 3:06PM EDT | 2024-05-24 | 3.02 | 1.80 | 3.10 | 0.00 | - | 2 | 214 | 31.26% |
| NXPI240531C00270000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 3.95 | 3.70 | 4.20 | 0.00 | - | 13 | 25 | 30.82% |
| NXPI240607C00270000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 5.00 | 3.10 | 5.20 | 0.00 | - | 2 | 19 | 30.63% |
| NXPI240621C00270000 | 2024-05-08 2:17PM EDT | 2024-06-21 | 5.60 | 6.40 | 6.80 | -1.00 | -15.15% | 13 | 810 | 29.99% |
| NXPI240719C00270000 | 2024-05-07 10:44AM EDT | 2024-07-19 | 10.20 | 9.60 | 10.00 | 0.00 | - | 10 | 106 | 30.61% |
| NXPI240920C00270000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 16.37 | 16.50 | 17.00 | +0.37 | +2.31% | 5 | 74 | 33.55% |
| NXPI241018C00270000 | 2024-05-08 3:10PM EDT | 2024-10-18 | 17.80 | 18.60 | 19.50 | -1.05 | -5.57% | 10 | 323 | 34.14% |
| NXPI241220C00270000 | 2024-05-08 3:39PM EDT | 2024-12-20 | 24.50 | 24.40 | 25.80 | -1.03 | -4.03% | 16 | 409 | 36.71% |
| NXPI250117C00270000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 27.00 | 26.40 | 27.10 | 0.00 | - | 1 | 311 | 36.12% |
| NXPI250620C00270000 | 2024-05-02 12:12PM EDT | 2025-06-20 | 31.91 | 35.50 | 37.20 | 0.00 | - | 28 | 164 | 37.73% |
| NXPI260116C00270000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 45.40 | 44.50 | 45.90 | 0.00 | - | 2 | 401 | 37.15% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00270000 | 2024-05-03 12:17PM EDT | 2024-05-10 | 10.35 | 9.20 | 11.90 | 0.00 | - | 2 | 1 | 73.10% |
| NXPI240517P00270000 | 2024-05-08 1:22PM EDT | 2024-05-17 | 13.00 | 10.70 | 11.20 | +3.10 | +31.31% | 3 | 13 | 28.89% |
| NXPI240531P00270000 | 2024-05-07 3:17PM EDT | 2024-05-31 | 12.61 | 12.50 | 13.20 | 0.00 | - | 4 | 20 | 27.44% |
| NXPI240607P00270000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 17.12 | 13.20 | 14.00 | 0.00 | - | - | 3 | 27.03% |
| NXPI240621P00270000 | 2024-05-08 12:06PM EDT | 2024-06-21 | 17.51 | 15.30 | 15.90 | +0.92 | +5.55% | 97 | 14 | 27.99% |
| NXPI240719P00270000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 18.76 | 17.50 | 19.30 | 0.00 | - | 1 | 4 | 29.54% |
| NXPI241018P00270000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 29.10 | 24.20 | 25.30 | 0.00 | - | 5 | 7 | 28.39% |
| NXPI241220P00270000 | 2024-05-08 3:54PM EDT | 2024-12-20 | 29.30 | 28.50 | 29.80 | -0.60 | -2.01% | 25 | 91 | 29.64% |
| NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 58.98 | 29.50 | 30.70 | 0.00 | - | 1 | 44 | 29.00% |
| NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 38.68% |
| NXPI260116P00270000 | 2024-05-08 1:43PM EDT | 2026-01-16 | 43.27 | 41.20 | 43.00 | -9.16 | -17.47% | 1 | 2 | 27.72% |
© 2024 Yahoo. Tutti i diritti riservati.