Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.478,20 +238,22 (+0,62%) Bitcoin EUR
62.381,30 +403,62 (+0,65%) CMC Crypto 200
1.434,62 +19,86 (+1,40%) Nasdaq Compositive
15.704,99 +253,69 (+1,64%) S&P 500
5.068,05 +57,45 (+1,15%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00195000 | 2024-04-19 1:52PM EDT | 195.00 | 22.19 | 29.90 | 32.70 | 0.00 | - | 2 | 2 | 87.40% |
| NXPI240426C00215000 | 2024-04-23 10:30AM EDT | 215.00 | 12.00 | 11.60 | 12.90 | +5.50 | +84.62% | 11 | 22 | 55.15% |
| NXPI240426C00217500 | 2024-04-23 9:34AM EDT | 217.50 | 5.80 | 10.10 | 10.40 | +1.40 | +31.82% | 2 | 117 | 53.98% |
| NXPI240426C00220000 | 2024-04-23 11:41AM EDT | 220.00 | 6.80 | 8.00 | 8.40 | +3.50 | +106.06% | 14 | 136 | 50.49% |
| NXPI240426C00222500 | 2024-04-23 2:33PM EDT | 222.50 | 5.90 | 6.20 | 6.40 | +3.45 | +140.82% | 45 | 130 | 48.32% |
| NXPI240426C00225000 | 2024-04-23 2:33PM EDT | 225.00 | 4.40 | 4.50 | 4.80 | +2.60 | +144.44% | 289 | 40 | 46.28% |
| NXPI240426C00227500 | 2024-04-23 2:41PM EDT | 227.50 | 3.30 | 3.20 | 3.50 | +2.20 | +200.00% | 88 | 193 | 45.12% |
| NXPI240426C00230000 | 2024-04-23 2:47PM EDT | 230.00 | 2.40 | 2.25 | 2.55 | +1.80 | +300.00% | 370 | 131 | 45.25% |
| NXPI240426C00232500 | 2024-04-23 10:02AM EDT | 232.50 | 1.10 | 1.40 | 1.60 | +0.78 | +243.75% | 9 | 1,071 | 42.75% |
| NXPI240426C00235000 | 2024-04-23 11:32AM EDT | 235.00 | 0.75 | 0.85 | 1.00 | +0.55 | +275.00% | 259 | 44 | 41.80% |
| NXPI240426C00237500 | 2024-04-23 12:00PM EDT | 237.50 | 0.50 | 0.55 | 0.70 | +0.40 | +400.00% | 28 | 16 | 43.14% |
| NXPI240426C00240000 | 2024-04-23 9:49AM EDT | 240.00 | 0.34 | 0.35 | 0.45 | +0.22 | +183.33% | 32 | 63 | 43.51% |
| NXPI240426C00242500 | 2024-04-15 2:50PM EDT | 242.50 | 1.75 | 0.20 | 0.70 | 0.00 | - | 3 | 3 | 54.93% |
| NXPI240426C00245000 | 2024-04-22 10:31AM EDT | 245.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 1 | 102 | 45.41% |
| NXPI240426C00247500 | 2024-04-15 12:03PM EDT | 247.50 | 1.45 | 0.05 | 0.20 | 0.00 | - | - | 1 | 49.90% |
| NXPI240426C00250000 | 2024-04-23 9:30AM EDT | 250.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 2 | 86 | 48.34% |
| NXPI240426C00252500 | 2024-04-16 11:39AM EDT | 252.50 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 5 | 66.11% |
| NXPI240426C00255000 | 2024-04-16 3:25PM EDT | 255.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 70.70% |
| NXPI240426C00257500 | 2024-04-17 10:57AM EDT | 257.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 8 | 75.10% |
| NXPI240426C00260000 | 2024-04-18 9:52AM EDT | 260.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 51 | 67.58% |
| NXPI240426C00265000 | 2024-04-15 9:47AM EDT | 265.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 87.89% |
| NXPI240426C00270000 | 2024-04-08 10:07AM EDT | 270.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 96.00% |
| NXPI240426C00275000 | 2024-04-01 12:51PM EDT | 275.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 103.81% |
| NXPI240426C00280000 | 2024-04-17 11:31AM EDT | 280.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 111.33% |
| NXPI240426C00290000 | 2024-04-18 9:52AM EDT | 290.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 125.88% |
| NXPI240426C00315000 | 2024-03-08 3:41PM EDT | 315.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 158.79% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00165000 | 2024-04-04 12:35PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 159.57% |
| NXPI240426P00180000 | 2024-04-03 11:49AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 121.19% |
| NXPI240426P00190000 | 2024-04-18 9:57AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 70.70% |
| NXPI240426P00195000 | 2024-04-22 1:54PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 84.57% |
| NXPI240426P00200000 | 2024-04-23 10:06AM EDT | 200.00 | 0.10 | 0.00 | 0.15 | -0.55 | -84.62% | 18 | 15 | 54.88% |
| NXPI240426P00205000 | 2024-04-22 3:54PM EDT | 205.00 | 0.20 | 0.00 | 0.25 | -0.30 | -60.00% | 2 | 22 | 55.66% |
| NXPI240426P00207500 | 2024-04-23 10:50AM EDT | 207.50 | 0.12 | 0.05 | 0.20 | -0.48 | -80.00% | 85 | 19 | 47.75% |
| NXPI240426P00210000 | 2024-04-23 11:40AM EDT | 210.00 | 0.20 | 0.15 | 0.30 | -0.70 | -77.78% | 11 | 20 | 46.05% |
| NXPI240426P00212500 | 2024-04-23 12:31PM EDT | 212.50 | 0.35 | 0.25 | 0.35 | -0.90 | -72.00% | 109 | 160 | 41.60% |
| NXPI240426P00215000 | 2024-04-23 11:36AM EDT | 215.00 | 0.55 | 0.45 | 0.55 | -2.00 | -78.43% | 26 | 74 | 40.14% |
| NXPI240426P00217500 | 2024-04-23 2:47PM EDT | 217.50 | 0.75 | 0.75 | 0.90 | -2.65 | -70.67% | 113 | 73 | 39.50% |
| NXPI240426P00220000 | 2024-04-23 11:59AM EDT | 220.00 | 1.35 | 1.05 | 1.40 | -2.95 | -68.60% | 80 | 113 | 38.62% |
| NXPI240426P00222500 | 2024-04-23 12:31PM EDT | 222.50 | 2.02 | 1.85 | 2.00 | -3.28 | -61.89% | 21 | 31 | 36.55% |
| NXPI240426P00225000 | 2024-04-23 1:48PM EDT | 225.00 | 3.20 | 2.65 | 2.95 | -4.10 | -56.16% | 56 | 26 | 35.72% |
| NXPI240426P00227500 | 2024-04-23 11:40AM EDT | 227.50 | 4.50 | 3.80 | 4.20 | -4.50 | -50.00% | 59 | 13 | 35.03% |
| NXPI240426P00230000 | 2024-04-19 10:51AM EDT | 230.00 | 11.60 | 5.20 | 5.50 | 0.00 | - | 12 | 56 | 31.35% |
| NXPI240426P00232500 | 2024-04-23 9:53AM EDT | 232.50 | 9.23 | 7.00 | 7.30 | -5.17 | -35.90% | 20 | 27 | 29.47% |
| NXPI240426P00235000 | 2024-04-23 2:45PM EDT | 235.00 | 9.08 | 8.70 | 9.40 | -8.15 | -47.30% | 3 | 24 | 27.64% |
| NXPI240426P00237500 | 2024-04-19 1:43PM EDT | 237.50 | 21.18 | 10.90 | 11.50 | 0.00 | - | 10 | 11 | 0.00% |
| NXPI240426P00240000 | 2024-04-18 1:47PM EDT | 240.00 | 21.06 | 11.80 | 14.60 | 0.00 | - | 20 | 56 | 43.75% |
| NXPI240426P00242500 | 2024-04-17 10:46AM EDT | 242.50 | 14.63 | 14.80 | 17.70 | 0.00 | - | 28 | 5 | 62.16% |
| NXPI240426P00245000 | 2024-04-12 11:08AM EDT | 245.00 | 11.82 | 17.10 | 19.60 | 0.00 | - | 1 | 2 | 54.39% |
| NXPI240426P00247500 | 2024-04-17 1:45PM EDT | 247.50 | 20.20 | 19.80 | 22.00 | 0.00 | - | 1 | 0 | 56.25% |
| NXPI240426P00250000 | 2024-04-18 9:44AM EDT | 250.00 | 28.95 | 21.80 | 24.50 | 0.00 | - | 2 | 1 | 60.99% |
| NXPI240426P00265000 | 2024-04-17 2:59PM EDT | 265.00 | 37.20 | 37.70 | 40.20 | 0.00 | - | 380 | 0 | 110.01% |
