Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.367,00 +26,70 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.115,48 -2.086,10 (-3,58%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00085000 | 2024-03-19 3:58PM EDT | 85.00 | 151.40 | 133.60 | 136.00 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00100000 | 2024-03-19 3:58PM EDT | 100.00 | 136.40 | 117.90 | 121.30 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00120000 | 2023-07-20 3:10PM EDT | 120.00 | 96.20 | 81.00 | 82.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240621C00145000 | 2024-03-14 10:14AM EDT | 145.00 | 104.28 | 88.10 | 91.20 | 0.00 | - | 5 | 5 | 0.00% |
| NXPI240621C00150000 | 2024-05-03 2:45PM EDT | 150.00 | 109.39 | 110.80 | 114.70 | 0.00 | - | 2 | 3 | 92.82% |
| NXPI240621C00155000 | 2023-08-18 3:32PM EDT | 155.00 | 53.90 | 52.40 | 53.30 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240621C00160000 | 2024-05-03 2:45PM EDT | 160.00 | 99.41 | 100.90 | 104.80 | 0.00 | - | 2 | 9 | 85.01% |
| NXPI240621C00165000 | 2023-09-07 9:54AM EDT | 165.00 | 50.53 | 45.90 | 47.20 | 0.00 | - | 2 | 42 | 0.00% |
| NXPI240621C00170000 | 2024-01-25 10:44AM EDT | 170.00 | 54.40 | 70.50 | 72.90 | 0.00 | - | 2 | 19 | 0.00% |
| NXPI240621C00175000 | 2024-02-15 4:55PM EDT | 175.00 | 63.16 | 63.40 | 65.80 | 0.00 | - | 15 | 142 | 0.00% |
| NXPI240621C00180000 | 2024-03-08 2:13PM EDT | 180.00 | 77.76 | 61.60 | 64.70 | 0.00 | - | 1 | 42 | 0.00% |
| NXPI240621C00185000 | 2024-04-29 3:52PM EDT | 185.00 | 63.74 | 76.10 | 80.00 | 0.00 | - | 1 | 45 | 65.63% |
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 190.00 | 34.00 | 71.10 | 74.90 | 0.00 | - | 15 | 41 | 60.94% |
| NXPI240621C00195000 | 2024-04-19 2:08PM EDT | 195.00 | 27.22 | 66.20 | 69.90 | 0.00 | - | 1 | 65 | 57.40% |
| NXPI240621C00200000 | 2024-04-30 11:49AM EDT | 200.00 | 54.60 | 61.30 | 64.90 | 0.00 | - | 1 | 135 | 53.86% |
| NXPI240621C00210000 | 2024-05-09 10:31AM EDT | 210.00 | 50.70 | 51.30 | 55.30 | 0.00 | - | 5 | 222 | 60.34% |
| NXPI240621C00220000 | 2024-04-30 11:13AM EDT | 220.00 | 38.69 | 41.60 | 45.50 | 0.00 | - | 5 | 647 | 52.11% |
| NXPI240621C00230000 | 2024-05-10 9:42AM EDT | 230.00 | 35.75 | 32.20 | 36.00 | +1.53 | +4.47% | 1 | 496 | 45.03% |
| NXPI240621C00240000 | 2024-05-07 1:49PM EDT | 240.00 | 24.88 | 23.30 | 25.80 | 0.00 | - | 1 | 1,624 | 34.72% |
| NXPI240621C00250000 | 2024-05-08 10:44AM EDT | 250.00 | 17.70 | 16.80 | 17.80 | +2.80 | +18.79% | 1 | 423 | 31.27% |
| NXPI240621C00260000 | 2024-05-10 11:36AM EDT | 260.00 | 10.95 | 10.70 | 11.30 | -0.03 | -0.27% | 6 | 720 | 29.16% |
| NXPI240621C00270000 | 2024-05-10 9:38AM EDT | 270.00 | 7.20 | 6.20 | 6.60 | +0.79 | +12.32% | 2 | 813 | 28.05% |
| NXPI240621C00280000 | 2024-05-10 3:02PM EDT | 280.00 | 3.50 | 3.30 | 3.60 | +0.10 | +2.94% | 19 | 613 | 27.64% |
| NXPI240621C00290000 | 2024-05-10 2:54PM EDT | 290.00 | 1.81 | 1.70 | 1.85 | -0.07 | -3.72% | 2 | 223 | 27.59% |
| NXPI240621C00300000 | 2024-05-10 2:54PM EDT | 300.00 | 0.92 | 0.85 | 1.00 | +0.07 | +8.24% | 1 | 439 | 28.39% |
| NXPI240621C00310000 | 2024-05-01 11:47AM EDT | 310.00 | 0.42 | 0.40 | 0.70 | 0.00 | - | 2 | 127 | 30.82% |
| NXPI240621C00320000 | 2024-04-30 11:15AM EDT | 320.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 4 | 29 | 35.72% |
| NXPI240621C00330000 | 2024-03-06 12:00PM EDT | 330.00 | 1.80 | 0.20 | 0.85 | 0.00 | - | 1 | 6 | 40.92% |
| NXPI240621C00340000 | 2024-04-30 10:21AM EDT | 340.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 2 | 9 | 42.11% |
| NXPI240621C00350000 | 2024-03-04 4:37PM EDT | 350.00 | 1.07 | 0.10 | 1.60 | 0.00 | - | 2 | 4 | 55.59% |
| NXPI240621C00360000 | 2024-05-03 9:30AM EDT | 360.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 22 | 41.75% |
| NXPI240621C00370000 | 2024-04-12 11:28AM EDT | 370.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 9 | 9 | 53.78% |
| NXPI240621C00380000 | 2024-04-15 2:40PM EDT | 380.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 4 | 5 | 56.35% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-11-10 1:13PM EDT | 85.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 177.83% |
| NXPI240621P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 14 | 26 | 168.70% |
| NXPI240621P00095000 | 2024-04-29 12:30PM EDT | 95.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 18 | 128.42% |
| NXPI240621P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 16 | 141.11% |
| NXPI240621P00110000 | 2024-02-23 1:27PM EDT | 110.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 40 | 124.12% |
| NXPI240621P00115000 | 2024-01-04 10:36AM EDT | 115.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 9 | 108.30% |
| NXPI240621P00120000 | 2024-02-23 3:57PM EDT | 120.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 1 | 506 | 117.19% |
| NXPI240621P00125000 | 2024-02-05 4:44PM EDT | 125.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 49 | 112.26% |
| NXPI240621P00130000 | 2023-10-30 9:30AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| NXPI240621P00135000 | 2023-12-13 12:53PM EDT | 135.00 | 0.93 | 0.40 | 1.45 | 0.00 | - | 1 | 79 | 106.15% |
| NXPI240621P00140000 | 2024-01-25 12:53PM EDT | 140.00 | 0.76 | 0.05 | 1.60 | 0.00 | - | 10 | 174 | 98.97% |
| NXPI240621P00145000 | 2024-01-22 2:27PM EDT | 145.00 | 1.13 | 0.10 | 1.65 | 0.00 | - | 3 | 125 | 95.04% |
| NXPI240621P00150000 | 2024-04-19 3:02PM EDT | 150.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 169 | 74.02% |
| NXPI240621P00155000 | 2024-04-18 1:19PM EDT | 155.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 124 | 70.07% |
| NXPI240621P00160000 | 2024-04-29 1:22PM EDT | 160.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 202 | 66.21% |
| NXPI240621P00165000 | 2024-05-01 3:19PM EDT | 165.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 4 | 293 | 63.38% |
| NXPI240621P00170000 | 2024-04-22 3:44PM EDT | 170.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | 16 | 370 | 75.76% |
| NXPI240621P00175000 | 2024-05-09 3:42PM EDT | 175.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 12 | 366 | 62.26% |
| NXPI240621P00180000 | 2024-05-10 10:49AM EDT | 180.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 16 | 751 | 50.29% |
| NXPI240621P00185000 | 2024-04-25 1:30PM EDT | 185.00 | 0.90 | 0.05 | 1.30 | 0.00 | - | 1 | 189 | 57.32% |
| NXPI240621P00190000 | 2024-04-29 3:11PM EDT | 190.00 | 0.30 | 0.05 | 0.55 | -0.45 | -60.00% | 1 | 254 | 51.61% |
| NXPI240621P00195000 | 2024-04-30 12:56PM EDT | 195.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 23 | 240 | 48.80% |
| NXPI240621P00200000 | 2024-05-10 12:45PM EDT | 200.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 4 | 429 | 44.53% |
| NXPI240621P00210000 | 2024-05-09 9:38AM EDT | 210.00 | 0.55 | 0.30 | 0.80 | +0.13 | +30.95% | 2 | 742 | 40.67% |
| NXPI240621P00220000 | 2024-05-10 10:12AM EDT | 220.00 | 0.70 | 0.45 | 1.05 | -0.17 | -19.54% | 4 | 415 | 35.82% |
| NXPI240621P00230000 | 2024-05-10 2:54PM EDT | 230.00 | 1.22 | 1.05 | 1.30 | -0.13 | -9.63% | 1 | 200 | 30.24% |
| NXPI240621P00240000 | 2024-05-10 3:59PM EDT | 240.00 | 2.30 | 2.25 | 2.50 | -0.40 | -14.81% | 12 | 307 | 28.40% |
| NXPI240621P00250000 | 2024-05-10 3:54PM EDT | 250.00 | 4.60 | 4.50 | 4.80 | -0.80 | -14.81% | 138 | 175 | 27.25% |
| NXPI240621P00260000 | 2024-05-10 2:43PM EDT | 260.00 | 8.40 | 8.20 | 8.50 | -0.80 | -8.70% | 42 | 370 | 26.16% |
| NXPI240621P00270000 | 2024-05-10 1:03PM EDT | 270.00 | 14.20 | 13.60 | 14.00 | -3.31 | -18.90% | 11 | 108 | 25.52% |
| NXPI240621P00280000 | 2024-05-10 10:35AM EDT | 280.00 | 21.54 | 20.50 | 21.50 | -6.96 | -24.42% | 1 | 2 | 26.36% |
