Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
38.457,70 -377,40 (-0,97%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.237,60 -1.210,82 (-2,04%) CMC Crypto 200
1.297,47 -67,66 (-4,96%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00210000 | 2024-04-29 3:18PM EDT | 2024-05-10 | 36.93 | 47.20 | 50.70 | 0.00 | - | - | 4 | 122.27% |
| NXPI240517C00210000 | 2024-05-06 2:11PM EDT | 2024-05-17 | 49.90 | 47.70 | 50.70 | 0.00 | - | 1 | 59 | 74.80% |
| NXPI240621C00210000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 50.20 | 49.20 | 51.40 | 0.00 | - | 1 | 222 | 52.38% |
| NXPI240719C00210000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 37.34 | 49.90 | 52.80 | 0.00 | - | 1 | 64 | 47.05% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 2024-09-20 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 2024-10-18 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241220C00210000 | 2024-03-01 12:01PM EDT | 2024-12-20 | 60.29 | 53.50 | 55.00 | 0.00 | - | 1 | 1 | 31.25% |
| NXPI250117C00210000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 65.00 | 60.90 | 63.70 | 0.00 | - | 5 | 240 | 43.87% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 2025-06-20 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 33.54% |
| NXPI260116C00210000 | 2024-03-15 2:38PM EDT | 2026-01-16 | 61.20 | 58.10 | 60.30 | 0.00 | - | 4 | 10 | 24.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00210000 | 2024-05-06 2:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.50 | 0.00 | - | 6 | 21 | 118.56% |
| NXPI240517P00210000 | 2024-05-06 1:04PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.15 | -0.17 | -77.27% | 1 | 210 | 56.64% |
| NXPI240524P00210000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 2.49 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 51.37% |
| NXPI240531P00210000 | 2024-04-22 1:05PM EDT | 2024-05-31 | 6.90 | 0.05 | 1.40 | 0.00 | - | 2 | 7 | 51.10% |
| NXPI240607P00210000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 0.45 | 0.05 | 1.55 | 0.00 | - | - | 1 | 53.71% |
| NXPI240621P00210000 | 2024-05-06 2:21PM EDT | 2024-06-21 | 0.64 | 0.25 | 1.80 | 0.00 | - | 4 | 721 | 46.38% |
| NXPI240719P00210000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 0.98 | 0.95 | 1.25 | -0.27 | -21.60% | 2 | 173 | 33.15% |
| NXPI240920P00210000 | 2024-05-07 1:24PM EDT | 2024-09-20 | 3.28 | 3.40 | 3.60 | -0.62 | -15.90% | 1 | 191 | 32.86% |
| NXPI241018P00210000 | 2024-05-07 3:30PM EDT | 2024-10-18 | 4.38 | 4.40 | 4.70 | -2.37 | -35.11% | 10 | 112 | 32.82% |
| NXPI241220P00210000 | 2024-05-07 1:17PM EDT | 2024-12-20 | 7.10 | 7.00 | 7.80 | -2.90 | -29.00% | 1 | 94 | 34.05% |
| NXPI250117P00210000 | 2024-05-07 10:39AM EDT | 2025-01-17 | 8.40 | 8.20 | 8.80 | -0.60 | -6.67% | 1 | 305 | 33.85% |
| NXPI250620P00210000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 18.50 | 12.40 | 13.30 | 0.00 | - | 13 | 55 | 32.52% |
| NXPI260116P00210000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 18.50 | 17.50 | 18.30 | 0.00 | - | 1 | 26 | 31.34% |
