Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
247,77+2,33 (+0,95%)
Börsenschluss: 04:00PM EDT
248,00 +0,23 (+0,09%)
Nachbörse: 07:44PM EDT
In the money
Anzeigen:ListeStellage
Strike:250.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240405C002500002024-03-28 3:59PM EDT2024-04-052.902.753.10+0.40+16.00%246328.03%
NXPI240412C002500002024-03-28 3:16PM EDT2024-04-124.564.705.10+0.71+18.44%210730.56%
NXPI240419C002500002024-03-28 12:21PM EDT2024-04-195.806.106.50+0.70+13.73%850931.03%
NXPI240426C002500002024-03-28 12:06PM EDT2024-04-267.527.608.20-2.48-24.80%51033.14%
NXPI240517C002500002024-03-28 3:33PM EDT2024-05-1711.9012.0012.50+1.90+19.00%2918136.99%
NXPI240621C002500002024-03-28 1:20PM EDT2024-06-2114.8315.4015.70+0.93+6.69%133535.08%
NXPI240719C002500002024-03-27 11:18AM EDT2024-07-1916.2017.7018.100.00-211934.79%
NXPI240920C002500002024-03-25 11:24AM EDT2024-09-2020.8022.8023.700.00-29836.05%
NXPI241018C002500002024-03-21 1:15PM EDT2024-10-1826.0024.9025.600.00-4974636.07%
NXPI241220C002500002024-03-21 10:45AM EDT2024-12-2031.1430.0031.200.00-61038.20%
NXPI250117C002500002024-03-28 3:43PM EDT2025-01-1731.4031.4032.60+5.70+22.18%1227737.93%
NXPI250620C002500002024-03-22 3:17PM EDT2025-06-2038.6039.4041.200.00-1638.70%
NXPI260116C002500002024-03-28 9:35AM EDT2026-01-1647.3047.5048.60-1.50-3.07%12,03037.64%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240405P002500002024-03-28 11:28AM EDT2024-04-055.144.705.10-3.86-42.89%43126.42%
NXPI240412P002500002024-03-21 10:11AM EDT2024-04-128.246.306.800.00-2327.91%
NXPI240419P002500002024-03-26 3:41PM EDT2024-04-197.607.608.10-5.63-42.55%218728.43%
NXPI240426P002500002024-03-28 3:23PM EDT2024-04-269.058.709.20-10.60-53.94%2128.72%
NXPI240517P002500002024-03-22 2:17PM EDT2024-05-1714.3012.5013.000.00-94232.28%
NXPI240621P002500002024-03-28 3:53PM EDT2024-06-2115.6015.5015.80-1.90-10.86%36830.63%
NXPI240719P002500002024-03-25 11:20AM EDT2024-07-1920.7017.1017.500.00-1929.66%
NXPI240920P002500002024-03-28 3:55PM EDT2024-09-2021.0520.7021.30-3.85-15.46%12229.31%
NXPI241018P002500002024-03-26 3:40PM EDT2024-10-1826.8022.2023.800.00-612730.61%
NXPI241220P002500002024-03-25 1:25PM EDT2024-12-2029.6025.8026.600.00-126430.09%
NXPI250117P002500002024-03-19 3:35PM EDT2025-01-1733.4026.8027.900.00-4317430.09%
NXPI250620P002500002024-03-14 1:12PM EDT2025-06-2035.8031.7033.100.00-41529.18%
NXPI260116P002500002024-03-15 9:48AM EDT2026-01-1644.0036.6038.300.00-51928.05%