Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.802,05 -565,20 (-0,95%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 200.00 | 35.79 | 54.80 | 56.60 | 0.00 | - | 2 | 1 | 43.30% |
| NXPI241220C00210000 | 2024-03-01 12:01PM EDT | 210.00 | 60.29 | 53.50 | 55.00 | 0.00 | - | 1 | 1 | 50.24% |
| NXPI241220C00220000 | 2024-03-11 2:10PM EDT | 220.00 | 51.84 | 41.50 | 42.50 | 0.00 | - | 9 | 9 | 40.16% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 230.00 | 20.74 | 35.40 | 37.10 | 0.00 | - | 1 | 1 | 40.01% |
| NXPI241220C00240000 | 2024-04-25 2:02PM EDT | 240.00 | 28.80 | 30.60 | 31.60 | 0.00 | - | 5 | 10 | 39.04% |
| NXPI241220C00250000 | 2024-04-12 3:14PM EDT | 250.00 | 22.00 | 25.40 | 26.50 | 0.00 | - | 20 | 31 | 37.96% |
| NXPI241220C00260000 | 2024-04-25 2:03PM EDT | 260.00 | 19.70 | 21.10 | 22.30 | 0.00 | - | 5 | 21 | 37.40% |
| NXPI241220C00270000 | 2024-04-24 11:42AM EDT | 270.00 | 15.22 | 17.60 | 19.30 | 0.00 | - | 1 | 269 | 37.78% |
| NXPI241220C00280000 | 2024-04-26 1:17PM EDT | 280.00 | 15.18 | 14.60 | 15.40 | +6.41 | +73.09% | 21 | 36 | 36.40% |
| NXPI241220C00290000 | 2024-04-26 11:04AM EDT | 290.00 | 12.40 | 12.10 | 12.70 | +5.39 | +76.89% | 2 | 31 | 36.03% |
| NXPI241220C00300000 | 2024-04-18 3:41PM EDT | 300.00 | 5.40 | 9.90 | 10.40 | 0.00 | - | 1 | 60 | 35.69% |
| NXPI241220C00310000 | 2024-03-13 12:03PM EDT | 310.00 | 13.00 | 6.60 | 7.60 | 0.00 | - | 36 | 53 | 33.93% |
| NXPI241220C00320000 | 2024-04-18 2:34PM EDT | 320.00 | 3.35 | 6.40 | 6.90 | 0.00 | - | 2 | 23 | 35.18% |
| NXPI241220C00330000 | 2024-04-15 3:08PM EDT | 330.00 | 4.20 | 5.10 | 5.60 | 0.00 | - | 5 | 6 | 35.01% |
| NXPI241220C00340000 | 2024-03-05 1:26PM EDT | 340.00 | 7.00 | 4.50 | 5.30 | 0.00 | - | - | 1 | 36.52% |
| NXPI241220C00350000 | 2024-03-08 2:49PM EDT | 350.00 | 7.70 | 3.80 | 4.30 | 0.00 | - | 22 | 22 | 36.30% |
| NXPI241220C00360000 | 2024-04-11 10:34AM EDT | 360.00 | 3.30 | 2.65 | 3.20 | 0.00 | - | - | 1 | 35.35% |
| NXPI241220C00370000 | 2024-04-08 10:06AM EDT | 370.00 | 2.75 | 2.10 | 2.45 | 0.00 | - | - | 2 | 34.80% |
| NXPI241220C00380000 | 2024-04-16 10:46AM EDT | 380.00 | 1.58 | 1.70 | 2.05 | 0.00 | - | 1 | 3 | 35.02% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220P00130000 | 2024-03-15 11:35AM EDT | 130.00 | 1.10 | 0.45 | 3.20 | 0.00 | - | - | 1 | 56.84% |
| NXPI241220P00160000 | 2024-04-10 3:45PM EDT | 160.00 | 2.65 | 2.50 | 2.80 | 0.00 | - | - | 1 | 39.51% |
| NXPI241220P00170000 | 2024-04-26 12:14PM EDT | 170.00 | 3.61 | 3.30 | 3.90 | -1.09 | -23.19% | 1 | 34 | 38.42% |
| NXPI241220P00175000 | 2024-04-18 9:51AM EDT | 175.00 | 7.30 | 4.00 | 4.50 | 0.00 | - | - | 1 | 37.72% |
| NXPI241220P00185000 | 2024-03-27 10:01AM EDT | 185.00 | 6.30 | 5.40 | 6.30 | 0.00 | - | 6 | 24 | 37.20% |
| NXPI241220P00190000 | 2024-03-22 9:35AM EDT | 190.00 | 6.70 | 12.20 | 13.00 | 0.00 | - | 1 | 3 | 47.65% |
| NXPI241220P00195000 | 2024-03-21 1:25PM EDT | 195.00 | 7.25 | 13.90 | 14.80 | 0.00 | - | 1 | 2 | 47.82% |
| NXPI241220P00200000 | 2024-04-26 1:17PM EDT | 200.00 | 8.75 | 8.60 | 9.30 | -5.50 | -38.60% | 20 | 1 | 35.40% |
| NXPI241220P00210000 | 2024-04-17 11:27AM EDT | 210.00 | 15.90 | 11.30 | 11.90 | 0.00 | - | 3 | 12 | 34.34% |
| NXPI241220P00220000 | 2024-04-22 12:37PM EDT | 220.00 | 24.20 | 14.40 | 15.20 | 0.00 | - | 3 | 10 | 33.58% |
| NXPI241220P00230000 | 2024-04-24 10:58AM EDT | 230.00 | 21.20 | 18.00 | 19.10 | 0.00 | - | 1 | 10 | 32.87% |
| NXPI241220P00240000 | 2024-04-26 3:45PM EDT | 240.00 | 23.05 | 22.30 | 23.60 | -12.08 | -34.39% | 16 | 141 | 32.16% |
| NXPI241220P00250000 | 2024-04-24 10:58AM EDT | 250.00 | 31.60 | 27.20 | 28.60 | 0.00 | - | 1 | 56 | 31.32% |
| NXPI241220P00260000 | 2024-04-09 10:58AM EDT | 260.00 | 31.30 | 33.20 | 34.30 | 0.00 | - | 1 | 158 | 30.60% |
| NXPI241220P00270000 | 2024-03-12 12:33PM EDT | 270.00 | 35.90 | 38.60 | 40.00 | 0.00 | - | 33 | 70 | 29.07% |
| NXPI241220P00310000 | 2024-03-19 12:35PM EDT | 310.00 | 76.50 | 89.10 | 93.50 | 0.00 | - | 1 | 1 | 57.78% |
