Deutsche Märkte schließen in 3 Stunden 6 Minuten
DAX
18.046,69 +129,41 (+0,72%) Euro Stoxx 50
4.975,10 +36,09 (+0,73%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.355,40 +12,90 (+0,55%) EUR/USD
1,0722 -0,0012 (-0,11%) Bitcoin EUR
60.027,64 +255,50 (+0,43%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:240.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00240000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 0.90 | 0.00 | 0.00 | 0.00 | - | 104 | 156 | 3.13% |
| NXPI240503C00240000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 5.87 | 0.00 | 0.00 | 0.00 | - | 46 | 120 | 1.56% |
| NXPI240510C00240000 | 2024-04-25 12:36PM EDT | 2024-05-10 | 6.24 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.78% |
| NXPI240517C00240000 | 2024-04-25 3:20PM EDT | 2024-05-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 27 | 96 | 0.78% |
| NXPI240621C00240000 | 2024-04-25 12:44PM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,624 | 0.39% |
| NXPI240719C00240000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 23 | 560 | 0.39% |
| NXPI240920C00240000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 20.82 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.39% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 26 | 38 | 0.39% |
| NXPI241220C00240000 | 2024-04-25 2:02PM EDT | 2024-12-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.20% |
| NXPI250117C00240000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 727 | 0.20% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 37.59 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.20% |
| NXPI260116C00240000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.20% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00240000 | 2024-04-25 2:01PM EDT | 2024-04-26 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| NXPI240503P00240000 | 2024-04-25 11:19AM EDT | 2024-05-03 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 0.00% |
| NXPI240510P00240000 | 2024-04-19 2:07PM EDT | 2024-05-10 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NXPI240517P00240000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 0.00% |
| NXPI240524P00240000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 8.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240621P00240000 | 2024-04-25 2:29PM EDT | 2024-06-21 | 13.65 | 0.00 | 0.00 | 0.00 | - | 18 | 165 | 0.00% |
| NXPI240719P00240000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| NXPI240920P00240000 | 2024-04-24 11:41AM EDT | 2024-09-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| NXPI241018P00240000 | 2024-04-18 1:11PM EDT | 2024-10-18 | 31.03 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| NXPI241220P00240000 | 2024-04-22 12:18PM EDT | 2024-12-20 | 35.13 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 0.00% |
| NXPI250117P00240000 | 2024-04-12 12:30PM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 95 | 269 | 0.00% |
| NXPI250620P00240000 | 2024-02-08 4:59PM EDT | 2025-06-20 | 36.30 | 27.70 | 30.10 | 0.00 | - | - | 3 | 28.57% |
| NXPI260116P00240000 | 2024-04-10 12:55PM EDT | 2026-01-16 | 35.08 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
