Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.309,20 -2.720,53 (-4,61%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00215000 | 2024-04-22 11:38AM EDT | 215.00 | 10.80 | 41.00 | 45.00 | 0.00 | - | - | 3 | 54.86% |
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 24.33 | 36.00 | 40.00 | 0.00 | - | 1 | 4 | 63.33% |
| NXPI240524C00225000 | 2024-04-30 1:00PM EDT | 225.00 | 28.30 | 31.30 | 34.20 | +19.70 | +229.07% | 4 | 5 | 52.27% |
| NXPI240524C00230000 | 2024-04-30 12:53PM EDT | 230.00 | 24.03 | 27.00 | 30.10 | +3.33 | +16.09% | 10 | 11 | 51.40% |
| NXPI240524C00235000 | 2024-04-29 2:16PM EDT | 235.00 | 18.00 | 22.70 | 24.90 | 0.00 | - | 1 | 1 | 44.02% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 240.00 | 16.60 | 18.00 | 20.60 | +2.60 | +18.57% | 2 | 9 | 40.93% |
| NXPI240524C00245000 | 2024-04-30 3:43PM EDT | 245.00 | 16.04 | 14.20 | 16.70 | +4.64 | +40.70% | 6 | 14 | 38.76% |
| NXPI240524C00250000 | 2024-04-29 11:38AM EDT | 250.00 | 8.30 | 12.10 | 13.20 | 0.00 | - | 2 | 4 | 37.08% |
| NXPI240524C00255000 | 2024-04-29 11:38AM EDT | 255.00 | 9.60 | 8.30 | 11.70 | +3.20 | +50.00% | 5 | 7 | 41.59% |
| NXPI240524C00265000 | 2024-04-29 12:59PM EDT | 265.00 | 5.20 | 3.30 | 5.80 | +1.80 | +52.94% | 1 | 148 | 35.18% |
| NXPI240524C00270000 | 2024-04-30 9:32AM EDT | 270.00 | 3.60 | 3.60 | 4.20 | +0.40 | +12.50% | 6 | 212 | 34.82% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00175000 | 2024-04-23 9:38AM EDT | 175.00 | 0.49 | 0.00 | 2.15 | 0.00 | - | - | 2 | 89.50% |
| NXPI240524P00185000 | 2024-04-19 2:51PM EDT | 185.00 | 1.85 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 78.52% |
| NXPI240524P00195000 | 2024-04-16 11:55AM EDT | 195.00 | 1.44 | 0.00 | 1.35 | 0.00 | - | - | 1 | 61.72% |
| NXPI240524P00200000 | 2024-04-29 2:18PM EDT | 200.00 | 0.51 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 50.39% |
| NXPI240524P00205000 | 2024-04-23 9:38AM EDT | 205.00 | 3.86 | 0.00 | 1.40 | 0.00 | - | - | 2 | 52.61% |
| NXPI240524P00210000 | 2024-04-24 11:24AM EDT | 210.00 | 2.49 | 0.05 | 1.45 | 0.00 | - | 1 | 6 | 56.84% |
| NXPI240524P00215000 | 2024-04-29 3:48PM EDT | 215.00 | 0.31 | 0.10 | 0.50 | -1.01 | -76.52% | 8 | 15 | 40.38% |
| NXPI240524P00220000 | 2024-04-30 1:14PM EDT | 220.00 | 0.60 | 0.15 | 0.75 | -1.40 | -70.00% | 7 | 14 | 39.33% |
| NXPI240524P00225000 | 2024-04-25 9:48AM EDT | 225.00 | 6.30 | 0.55 | 1.75 | 0.00 | - | 1 | 2 | 43.67% |
| NXPI240524P00230000 | 2024-04-30 1:55PM EDT | 230.00 | 1.17 | 0.85 | 2.05 | -5.38 | -82.14% | 2 | 2 | 40.36% |
| NXPI240524P00235000 | 2024-04-30 3:21PM EDT | 235.00 | 1.68 | 1.40 | 2.50 | -3.65 | -68.48% | 21 | 14 | 37.45% |
| NXPI240524P00240000 | 2024-04-29 3:35PM EDT | 240.00 | 2.00 | 2.25 | 2.85 | -4.98 | -71.35% | 1 | 2 | 33.36% |
| NXPI240524P00250000 | 2024-04-30 12:41PM EDT | 250.00 | 7.50 | 4.80 | 7.00 | -4.15 | -35.62% | 8 | 5 | 37.05% |
