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
62.378,99 +701,64 (+1,14%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802C00280000 | 2024-07-25 2:50PM EDT | 2024-08-02 | 0.40 | 0.10 | 0.40 | 0.00 | - | 5 | 54 | 45.07% |
| NXPI240809C00280000 | 2024-07-25 1:38PM EDT | 2024-08-09 | 0.70 | 0.45 | 2.40 | 0.00 | - | 1 | 60 | 52.12% |
| NXPI240816C00280000 | 2024-07-26 2:41PM EDT | 2024-08-16 | 1.20 | 1.05 | 1.30 | +0.11 | +10.09% | 6 | 943 | 34.91% |
| NXPI240823C00280000 | 2024-07-26 9:37AM EDT | 2024-08-23 | 1.80 | 1.55 | 2.00 | +0.15 | +9.09% | 3 | 20 | 34.61% |
| NXPI240830C00280000 | 2024-07-26 9:48AM EDT | 2024-08-30 | 2.35 | 2.15 | 2.90 | -0.30 | -11.32% | 2 | 2 | 35.32% |
| NXPI240920C00280000 | 2024-07-26 9:30AM EDT | 2024-09-20 | 4.30 | 4.20 | 5.10 | +0.35 | +8.86% | 2 | 899 | 35.24% |
| NXPI241018C00280000 | 2024-07-26 1:25PM EDT | 2024-10-18 | 7.50 | 6.40 | 7.80 | +2.05 | +37.61% | 3 | 62 | 35.32% |
| NXPI241220C00280000 | 2024-07-26 10:04AM EDT | 2024-12-20 | 13.83 | 12.90 | 14.10 | +2.63 | +23.48% | 20 | 248 | 37.29% |
| NXPI250117C00280000 | 2024-07-26 2:09PM EDT | 2025-01-17 | 15.40 | 13.60 | 15.40 | +0.50 | +3.36% | 2 | 247 | 36.11% |
| NXPI250620C00280000 | 2024-07-19 2:10PM EDT | 2025-06-20 | 36.10 | 23.60 | 27.00 | 0.00 | - | 2 | 140 | 38.60% |
| NXPI260116C00280000 | 2024-07-24 3:05PM EDT | 2026-01-16 | 36.60 | 33.60 | 36.50 | 0.00 | - | 1 | 217 | 37.89% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802P00280000 | 2024-07-24 3:45PM EDT | 2024-08-02 | 23.20 | 25.30 | 28.70 | 0.00 | - | 7 | 4 | 72.85% |
| NXPI240809P00280000 | 2024-07-18 11:40AM EDT | 2024-08-09 | 11.50 | 25.20 | 28.90 | 0.00 | - | 2 | 1 | 53.05% |
| NXPI240816P00280000 | 2024-07-25 3:13PM EDT | 2024-08-16 | 30.05 | 25.80 | 29.10 | 0.00 | - | 27 | 216 | 44.53% |
| NXPI240823P00280000 | 2024-07-23 12:28PM EDT | 2024-08-23 | 24.05 | 25.60 | 28.50 | 0.00 | - | - | 5 | 35.32% |
| NXPI240830P00280000 | 2024-07-19 10:16AM EDT | 2024-08-30 | 16.95 | 26.70 | 29.10 | 0.00 | - | 3 | 10 | 34.50% |
| NXPI240920P00280000 | 2024-07-26 9:30AM EDT | 2024-09-20 | 31.60 | 28.30 | 30.30 | +2.70 | +9.34% | 92 | 138 | 31.46% |
| NXPI241018P00280000 | 2024-07-26 10:53AM EDT | 2024-10-18 | 32.45 | 30.60 | 32.30 | -0.95 | -2.84% | 1 | 93 | 30.84% |
| NXPI241220P00280000 | 2024-07-22 11:36AM EDT | 2024-12-20 | 26.40 | 34.40 | 37.30 | 0.00 | - | 12 | 228 | 32.06% |
| NXPI250117P00280000 | 2024-07-22 3:22PM EDT | 2025-01-17 | 23.31 | 36.00 | 38.20 | 0.00 | - | 1 | 139 | 30.77% |
| NXPI250620P00280000 | 2024-07-23 9:36AM EDT | 2025-06-20 | 39.06 | 42.90 | 46.00 | 0.00 | - | 1 | 186 | 30.87% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
