Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802C00220000 | 2024-07-12 12:00PM EDT | 2024-08-02 | 62.92 | 32.00 | 35.30 | 0.00 | - | - | 1 | 87.30% |
| NXPI240816C00220000 | 2024-07-25 9:31AM EDT | 2024-08-16 | 32.20 | 32.90 | 36.60 | 0.00 | - | - | - | 60.62% |
| NXPI240920C00220000 | 2024-07-25 10:15AM EDT | 2024-09-20 | 31.80 | 36.60 | 38.90 | 0.00 | - | 1 | 12 | 46.28% |
| NXPI241018C00220000 | 2024-07-25 11:02AM EDT | 2024-10-18 | 37.69 | 38.60 | 40.70 | 0.00 | - | 5 | 678 | 43.02% |
| NXPI241220C00220000 | 2024-07-08 11:20AM EDT | 2024-12-20 | 65.65 | 43.60 | 46.70 | 0.00 | - | 4 | 12 | 44.54% |
| NXPI250117C00220000 | 2024-07-23 11:19AM EDT | 2025-01-17 | 49.41 | 44.70 | 48.00 | 0.00 | - | 2 | 240 | 43.09% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 61.40 | 70.80 | 74.40 | 0.00 | - | 2 | 46 | 61.30% |
| NXPI260116C00220000 | 2024-06-20 3:06PM EDT | 2026-01-16 | 74.22 | 75.10 | 77.60 | 0.00 | - | 1 | 8 | 51.41% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802P00220000 | 2024-07-25 3:55PM EDT | 2024-08-02 | 0.25 | 0.05 | 0.40 | 0.00 | - | 4 | 10 | 55.37% |
| NXPI240816P00220000 | 2024-07-26 2:18PM EDT | 2024-08-16 | 0.55 | 0.50 | 0.70 | +0.05 | +10.00% | 7 | 49 | 40.11% |
| NXPI240823P00220000 | 2024-07-25 2:22PM EDT | 2024-08-23 | 1.00 | 0.05 | 1.35 | 0.00 | - | 1 | 3 | 41.02% |
| NXPI240830P00220000 | 2024-07-24 2:02PM EDT | 2024-08-30 | 0.95 | 0.30 | 1.65 | 0.00 | - | 20 | 309 | 38.84% |
| NXPI240920P00220000 | 2024-07-26 11:51AM EDT | 2024-09-20 | 2.65 | 2.40 | 2.75 | -0.15 | -5.36% | 1 | 520 | 36.11% |
| NXPI241018P00220000 | 2024-07-25 3:36PM EDT | 2024-10-18 | 4.50 | 3.90 | 4.30 | 0.00 | - | 4 | 80 | 34.76% |
| NXPI241220P00220000 | 2024-07-23 10:45AM EDT | 2024-12-20 | 8.12 | 7.90 | 9.50 | +0.62 | +8.27% | 5 | 151 | 37.54% |
| NXPI250117P00220000 | 2024-07-24 1:03PM EDT | 2025-01-17 | 8.80 | 9.10 | 9.50 | 0.00 | - | 1 | 156 | 34.41% |
| NXPI250620P00220000 | 2024-07-24 11:27AM EDT | 2025-06-20 | 14.50 | 14.60 | 16.20 | 0.00 | - | 16 | 104 | 33.73% |
| NXPI260116P00220000 | 2024-07-19 12:29PM EDT | 2026-01-16 | 19.30 | 19.00 | 22.40 | 0.00 | - | 3 | 128 | 32.32% |
