Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
17.787,14 +17,12 (+0,10%) Euro Stoxx 50
4.935,18 +21,05 (+0,43%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.395,90 +7,50 (+0,31%) EUR/USD
1,0678 +0,0003 (+0,03%) Bitcoin EUR
58.725,37 -400,47 (-0,68%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:185.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00185000 | 2024-01-08 3:08PM EDT | 2024-04-19 | 33.57 | 37.70 | 40.30 | 0.00 | - | 3 | 28 | 0.00% |
| NXPI240621C00185000 | 2024-02-12 4:55PM EDT | 2024-06-21 | 56.11 | 66.70 | 70.40 | 0.00 | - | 1 | 46 | 130.35% |
| NXPI240719C00185000 | 2024-02-16 11:04AM EDT | 2024-07-19 | 53.35 | 55.30 | 57.70 | 0.00 | - | 1 | 8 | 75.83% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 2025-01-17 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 67.44% |
| NXPI250620C00185000 | 2024-01-30 10:30AM EDT | 2025-06-20 | 53.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI260116C00185000 | 2024-01-10 2:58PM EDT | 2026-01-16 | 56.60 | 71.80 | 74.20 | 0.00 | - | 5 | 3 | 47.35% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00185000 | 2024-04-12 12:50PM EDT | 2024-04-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| NXPI240503P00185000 | 2024-04-05 9:30AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| NXPI240621P00185000 | 2024-02-27 10:49AM EDT | 2024-06-21 | 1.40 | 0.55 | 1.20 | 0.00 | - | 1 | 164 | 35.38% |
| NXPI240719P00185000 | 2024-04-15 3:03PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| NXPI240920P00185000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 6.25% |
| NXPI241018P00185000 | 2024-03-01 2:42PM EDT | 2024-10-18 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 29.13% |
| NXPI241220P00185000 | 2024-03-27 10:01AM EDT | 2024-12-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 6.25% |
| NXPI250117P00185000 | 2024-03-14 3:52PM EDT | 2025-01-17 | 7.60 | 8.00 | 8.40 | 0.00 | - | 12 | 322 | 33.46% |
| NXPI250620P00185000 | 2024-03-20 12:14PM EDT | 2025-06-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 16 | 141 | 3.13% |
| NXPI260116P00185000 | 2024-03-07 2:49PM EDT | 2026-01-16 | 12.86 | 13.50 | 15.20 | 0.00 | - | 2 | 104 | 29.62% |
