Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.402,50 +4,50 (+0,19%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.274,62 +789,20 (+1,33%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00090000 | 2024-02-16 11:30AM EDT | 90.00 | 143.48 | 145.90 | 148.70 | 0.00 | - | 3 | 0 | 2,376.76% |
| NXPI240419C00130000 | 2024-03-19 3:57PM EDT | 130.00 | 106.20 | 88.20 | 90.10 | 0.00 | - | 4 | 0 | 810.84% |
| NXPI240419C00135000 | 2024-03-01 4:39PM EDT | 135.00 | 122.84 | 111.50 | 115.40 | 0.00 | - | 1 | 0 | 1,908.01% |
| NXPI240419C00145000 | 2024-04-18 1:37PM EDT | 145.00 | 74.90 | 68.20 | 71.40 | 0.00 | - | 8 | 8 | 496.19% |
| NXPI240419C00150000 | 2024-04-18 12:59PM EDT | 150.00 | 70.77 | 62.70 | 66.40 | 0.00 | - | 5 | 3 | 460.94% |
| NXPI240419C00160000 | 2023-11-09 2:14PM EDT | 160.00 | 31.40 | 57.30 | 60.00 | 0.00 | - | - | 1 | 520.02% |
| NXPI240419C00165000 | 2023-11-02 9:42AM EDT | 165.00 | 24.80 | 44.60 | 45.90 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240419C00170000 | 2023-10-23 2:52PM EDT | 170.00 | 27.10 | 35.70 | 36.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI240419C00175000 | 2023-11-15 12:28PM EDT | 175.00 | 35.30 | 65.40 | 67.60 | 0.00 | - | 4 | 5 | 1,086.96% |
| NXPI240419C00180000 | 2024-04-18 1:14PM EDT | 180.00 | 36.52 | 32.70 | 36.40 | -2.48 | -6.36% | 1 | 10 | 264.94% |
| NXPI240419C00185000 | 2024-01-08 3:08PM EDT | 185.00 | 33.57 | 37.70 | 40.30 | 0.00 | - | 3 | 28 | 493.46% |
| NXPI240419C00190000 | 2024-03-08 1:20PM EDT | 190.00 | 67.33 | 50.10 | 52.80 | 0.00 | - | 1 | 13 | 897.31% |
| NXPI240419C00195000 | 2024-03-08 1:15PM EDT | 195.00 | 62.58 | 44.60 | 47.90 | 0.00 | - | 1 | 32 | 831.10% |
| NXPI240419C00200000 | 2024-04-19 9:58AM EDT | 200.00 | 19.00 | 13.60 | 16.70 | -9.70 | -33.80% | 3 | 85 | 62.50% |
| NXPI240419C00210000 | 2024-04-19 3:23PM EDT | 210.00 | 4.00 | 4.10 | 6.00 | -20.66 | -83.78% | 10 | 120 | 60.89% |
| NXPI240419C00217500 | 2024-04-19 1:16PM EDT | 217.50 | 0.80 | 0.00 | 1.00 | -2.05 | -71.93% | 12 | 39 | 43.51% |
| NXPI240419C00220000 | 2024-04-19 11:30AM EDT | 220.00 | 0.13 | 0.00 | 0.10 | -1.47 | -91.87% | 34 | 386 | 28.91% |
| NXPI240419C00222500 | 2024-04-18 3:52PM EDT | 222.50 | 0.80 | 0.00 | 1.35 | 0.00 | - | 90 | 76 | 66.60% |
| NXPI240419C00225000 | 2024-04-19 11:59AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | -0.28 | -84.85% | 4 | 71 | 44.14% |
| NXPI240419C00227500 | 2024-04-18 1:07PM EDT | 227.50 | 0.27 | 0.00 | 2.15 | 0.00 | - | 17 | 95 | 108.45% |
| NXPI240419C00230000 | 2024-04-18 12:40PM EDT | 230.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 47 | 408 | 55.86% |
| NXPI240419C00232500 | 2024-04-19 3:14PM EDT | 232.50 | 0.04 | 0.00 | 0.95 | -0.06 | -60.00% | 2 | 97 | 107.13% |
| NXPI240419C00235000 | 2024-04-19 12:05PM EDT | 235.00 | 0.03 | 0.00 | 0.65 | -0.07 | -70.00% | 8 | 91 | 108.20% |
| NXPI240419C00237500 | 2024-04-18 12:57PM EDT | 237.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 11 | 124 | 78.91% |
| NXPI240419C00240000 | 2024-04-19 10:41AM EDT | 240.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 571 | 85.94% |
| NXPI240419C00242500 | 2024-04-18 10:49AM EDT | 242.50 | 0.03 | 0.00 | 0.80 | 0.00 | - | 12 | 95 | 143.26% |
| NXPI240419C00245000 | 2024-04-18 2:44PM EDT | 245.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 118 | 133.98% |
| NXPI240419C00247500 | 2024-04-17 11:08AM EDT | 247.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 97 | 116.02% |
| NXPI240419C00250000 | 2024-04-19 10:07AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 505 | 113.28% |
| NXPI240419C00252500 | 2024-04-12 11:11AM EDT | 252.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1,012 | 1,008 | 177.73% |
| NXPI240419C00255000 | 2024-04-15 12:39PM EDT | 255.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 77 | 186.33% |
| NXPI240419C00257500 | 2024-04-17 12:50PM EDT | 257.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 43 | 194.73% |
| NXPI240419C00260000 | 2024-04-16 11:15AM EDT | 260.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 54 | 1,570 | 207.91% |
| NXPI240419C00262500 | 2024-04-16 1:33PM EDT | 262.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 145.31% |
| NXPI240419C00265000 | 2024-04-18 10:50AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 151.56% |
| NXPI240419C00267500 | 2024-04-03 11:33AM EDT | 267.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 157.81% |
| NXPI240419C00270000 | 2024-04-18 1:35PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 589 | 163.28% |
| NXPI240419C00275000 | 2024-04-18 10:50AM EDT | 275.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 244.14% |
| NXPI240419C00280000 | 2024-04-16 1:34PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 526 | 200.78% |
| NXPI240419C00285000 | 2024-03-21 10:17AM EDT | 285.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 1 | 282.42% |
| NXPI240419C00290000 | 2024-04-12 3:01PM EDT | 290.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 129 | 290.04% |
| NXPI240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 228.13% |
| NXPI240419C00310000 | 2024-04-10 11:16AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 248.44% |
| NXPI240419C00320000 | 2024-04-10 11:17AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 268.75% |
| NXPI240419C00325000 | 2024-04-08 3:55PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 276.56% |
| NXPI240419C00330000 | 2024-03-19 3:19PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 306.25% |
| NXPI240419C00340000 | 2024-03-26 3:08PM EDT | 340.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 19 | 27 | 367.58% |
| NXPI240419C00360000 | 2024-03-26 11:36AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 337.50% |
| NXPI240419C00370000 | 2024-03-26 11:36AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 353.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00090000 | 2023-11-22 10:53AM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 948.05% |
| NXPI240419P00100000 | 2023-11-29 10:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NXPI240419P00105000 | 2023-11-16 10:59AM EDT | 105.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 736.72% |
| NXPI240419P00115000 | 2023-11-07 11:21AM EDT | 115.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | - | 3 | 606.25% |
| NXPI240419P00125000 | 2023-11-07 10:44AM EDT | 125.00 | 1.40 | 0.10 | 1.15 | 0.00 | - | 3 | 7 | 564.65% |
| NXPI240419P00130000 | 2024-01-02 11:32AM EDT | 130.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 1 | 594.73% |
| NXPI240419P00135000 | 2024-03-18 12:07PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 321.88% |
| NXPI240419P00140000 | 2024-04-01 10:03AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 300.00% |
| NXPI240419P00145000 | 2024-03-14 10:06AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 367.19% |
| NXPI240419P00150000 | 2024-03-21 12:19PM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 403.13% |
| NXPI240419P00155000 | 2024-03-21 12:34PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 35 | 234.38% |
| NXPI240419P00160000 | 2024-02-06 12:39PM EDT | 160.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 7 | 15 | 373.44% |
| NXPI240419P00165000 | 2024-04-01 10:33AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 25 | 192.19% |
| NXPI240419P00170000 | 2024-03-15 10:38AM EDT | 170.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 234.77% |
| NXPI240419P00175000 | 2024-04-10 10:15AM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 182.03% |
| NXPI240419P00180000 | 2024-04-15 3:01PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 95 | 146.09% |
| NXPI240419P00185000 | 2024-04-19 1:15PM EDT | 185.00 | 0.03 | 0.00 | 0.80 | -0.20 | -86.96% | 1 | 90 | 176.86% |
| NXPI240419P00190000 | 2024-04-17 11:27AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 433 | 96.88% |
| NXPI240419P00195000 | 2024-04-17 1:54PM EDT | 195.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 2 | 126 | 125.59% |
| NXPI240419P00200000 | 2024-04-19 10:52AM EDT | 200.00 | 0.10 | 0.00 | 0.95 | +0.04 | +66.67% | 1 | 283 | 104.10% |
| NXPI240419P00205000 | 2024-04-19 3:07PM EDT | 205.00 | 0.11 | 0.00 | 1.35 | -0.04 | -26.67% | 2 | 6 | 85.50% |
| NXPI240419P00210000 | 2024-04-19 2:58PM EDT | 210.00 | 0.08 | 0.00 | 0.80 | -0.12 | -60.00% | 18 | 328 | 58.50% |
| NXPI240419P00215000 | 2024-04-19 3:35PM EDT | 215.00 | 1.65 | 0.35 | 0.75 | +0.75 | +83.33% | 28 | 33 | 18.02% |
| NXPI240419P00217500 | 2024-04-19 3:02PM EDT | 217.50 | 4.15 | 2.50 | 4.40 | +2.95 | +245.83% | 27 | 58 | 67.82% |
| NXPI240419P00220000 | 2024-04-19 3:04PM EDT | 220.00 | 6.60 | 5.00 | 7.10 | +4.10 | +164.00% | 78 | 376 | 66.02% |
| NXPI240419P00222500 | 2024-04-18 3:48PM EDT | 222.50 | 3.90 | 6.60 | 8.60 | 0.00 | - | 125 | 109 | 83.89% |
| NXPI240419P00225000 | 2024-04-19 3:16PM EDT | 225.00 | 11.40 | 9.10 | 11.50 | +5.58 | +95.88% | 25 | 94 | 69.63% |
| NXPI240419P00227500 | 2024-04-19 3:37PM EDT | 227.50 | 14.11 | 11.60 | 14.10 | +7.45 | +111.86% | 168 | 222 | 84.08% |
| NXPI240419P00230000 | 2024-04-19 3:01PM EDT | 230.00 | 16.82 | 13.50 | 17.30 | +6.23 | +58.83% | 13 | 386 | 98.24% |
| NXPI240419P00232500 | 2024-04-19 12:49PM EDT | 232.50 | 16.33 | 15.80 | 19.40 | +4.23 | +34.96% | 23 | 50 | 90.23% |
| NXPI240419P00235000 | 2024-04-19 2:52PM EDT | 235.00 | 21.95 | 18.40 | 21.50 | +13.21 | +151.14% | 1 | 100 | 82.03% |
| NXPI240419P00237500 | 2024-04-19 1:43PM EDT | 237.50 | 21.37 | 20.80 | 24.20 | +4.95 | +30.15% | 4 | 78 | 98.24% |
| NXPI240419P00240000 | 2024-04-19 2:52PM EDT | 240.00 | 26.75 | 23.80 | 27.30 | +14.47 | +117.83% | 9 | 81 | 150.39% |
| NXPI240419P00242500 | 2024-04-17 10:46AM EDT | 242.50 | 13.93 | 25.70 | 29.30 | 0.00 | - | 28 | 1 | 115.04% |
| NXPI240419P00245000 | 2024-04-18 3:08PM EDT | 245.00 | 27.20 | 28.80 | 32.20 | 0.00 | - | 40 | 13 | 167.97% |
| NXPI240419P00247500 | 2024-04-18 3:08PM EDT | 247.50 | 30.50 | 31.10 | 34.80 | 0.00 | - | 150 | 13 | 174.61% |
| NXPI240419P00250000 | 2024-04-18 3:08PM EDT | 250.00 | 32.84 | 33.30 | 37.10 | 0.00 | - | 190 | 106 | 163.87% |
| NXPI240419P00252500 | 2024-04-17 2:59PM EDT | 252.50 | 27.10 | 35.70 | 39.60 | 0.00 | - | 9 | 0 | 167.19% |
| NXPI240419P00255000 | 2024-04-17 2:26PM EDT | 255.00 | 28.60 | 38.80 | 42.20 | 0.00 | - | 82 | 4 | 206.06% |
| NXPI240419P00257500 | 2024-04-17 3:22PM EDT | 257.50 | 32.40 | 41.90 | 44.60 | 0.00 | - | 4 | 0 | 231.84% |
| NXPI240419P00260000 | 2024-04-17 3:48PM EDT | 260.00 | 32.80 | 43.80 | 47.20 | 0.00 | - | 83 | 7 | 224.02% |
| NXPI240419P00262500 | 2024-03-21 2:33PM EDT | 262.50 | 18.50 | 46.10 | 49.60 | 0.00 | - | - | 0 | 220.31% |
| NXPI240419P00270000 | 2024-04-17 2:59PM EDT | 270.00 | 41.90 | 53.20 | 56.80 | 0.00 | - | 12 | 0 | 196.88% |
| NXPI240419P00280000 | 2024-03-14 10:03AM EDT | 280.00 | 34.10 | 44.60 | 48.00 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI240419P00290000 | 2024-03-14 10:03AM EDT | 290.00 | 43.40 | 54.60 | 58.00 | 0.00 | - | 13 | 0 | 0.00% |
| NXPI240419P00310000 | 2023-11-07 10:30AM EDT | 310.00 | 126.60 | 98.20 | 100.40 | 0.00 | - | - | 0 | 583.40% |
