Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.495,11 +255,13 (+0,67%) Bitcoin EUR
62.390,76 +364,73 (+0,59%) CMC Crypto 200
1.434,22 +19,46 (+1,37%) Nasdaq Compositive
15.719,05 +267,75 (+1,73%) S&P 500
5.072,13 +61,53 (+1,23%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EDT. Markt geöffnet.
Strike:230.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00230000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 1.75 | 2.10 | 2.35 | +1.15 | +191.67% | 27 | 131 | 41.60% |
| NXPI240503C00230000 | 2024-04-23 12:46PM EDT | 2024-05-03 | 5.80 | 6.20 | 6.50 | +2.50 | +75.76% | 6 | 34 | 51.34% |
| NXPI240510C00230000 | 2024-04-23 2:18PM EDT | 2024-05-10 | 6.90 | 7.20 | 7.90 | -4.40 | -38.94% | 3 | 1 | 47.93% |
| NXPI240517C00230000 | 2024-04-23 2:36PM EDT | 2024-05-17 | 8.30 | 8.10 | 8.50 | +3.05 | +58.10% | 72 | 129 | 43.23% |
| NXPI240524C00230000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 6.00 | 9.30 | 9.60 | 0.00 | - | 1 | 6 | 42.33% |
| NXPI240621C00230000 | 2024-04-22 3:19PM EDT | 2024-06-21 | 11.10 | 11.70 | 12.10 | +2.40 | +27.59% | 1 | 495 | 37.76% |
| NXPI240719C00230000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 14.05 | 14.10 | 14.50 | +4.15 | +41.92% | 4 | 168 | 36.59% |
| NXPI240920C00230000 | 2024-04-23 10:17AM EDT | 2024-09-20 | 19.10 | 19.30 | 20.00 | +4.80 | +33.57% | 4 | 52 | 37.41% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 21.30 | 21.80 | 0.00 | - | 10 | 20 | 37.21% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 20.74 | 25.40 | 26.70 | 0.00 | - | 1 | 1 | 38.70% |
| NXPI250117C00230000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 24.00 | 27.30 | 27.90 | 0.00 | - | 1 | 663 | 38.19% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 34.90 | 36.00 | 0.00 | - | 39 | 77 | 38.88% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 42.30 | 43.90 | 0.00 | - | 1 | 30 | 38.57% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00230000 | 2024-04-19 10:51AM EDT | 2024-04-26 | 11.60 | 5.20 | 5.50 | 0.00 | - | 12 | 56 | 34.16% |
| NXPI240503P00230000 | 2024-04-23 9:44AM EDT | 2024-05-03 | 11.80 | 9.10 | 9.50 | -2.50 | -17.48% | 1 | 62 | 47.16% |
| NXPI240510P00230000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 13.72 | 9.90 | 10.30 | 0.00 | - | 1 | 3 | 40.90% |
| NXPI240517P00230000 | 2024-04-22 2:44PM EDT | 2024-05-17 | 14.90 | 10.60 | 11.10 | 0.00 | - | 3 | 138 | 38.12% |
| NXPI240524P00230000 | 2024-04-18 9:45AM EDT | 2024-05-24 | 15.80 | 11.40 | 11.70 | 0.00 | - | 1 | 2 | 35.96% |
| NXPI240621P00230000 | 2024-04-23 12:02PM EDT | 2024-06-21 | 14.60 | 13.90 | 14.30 | -5.40 | -27.00% | 2 | 165 | 33.39% |
| NXPI240719P00230000 | 2024-04-19 11:16AM EDT | 2024-07-19 | 21.30 | 15.60 | 16.10 | 0.00 | - | 21 | 144 | 31.64% |
| NXPI240920P00230000 | 2024-04-23 10:16AM EDT | 2024-09-20 | 20.80 | 19.70 | 20.30 | -2.60 | -11.11% | 4 | 199 | 31.39% |
| NXPI241018P00230000 | 2024-04-17 1:06PM EDT | 2024-10-18 | 22.20 | 20.90 | 21.50 | 0.00 | - | 27 | 59 | 30.73% |
| NXPI241220P00230000 | 2024-04-19 1:12PM EDT | 2024-12-20 | 29.95 | 24.10 | 25.00 | 0.00 | - | 1 | 10 | 31.20% |
| NXPI250117P00230000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 30.77 | 25.30 | 26.10 | 0.00 | - | 1 | 293 | 30.96% |
| NXPI260116P00230000 | 2024-01-24 11:50AM EDT | 2026-01-16 | 38.40 | 30.70 | 31.90 | 0.00 | - | 1 | 39 | 25.12% |
