Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240405C00250000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 2.90 | 2.75 | 3.10 | +0.40 | +16.00% | 24 | 63 | 28.03% |
NXPI240412C00250000 | 2024-03-28 3:16PM EDT | 2024-04-12 | 4.56 | 4.70 | 5.10 | +0.71 | +18.44% | 2 | 107 | 30.56% |
NXPI240419C00250000 | 2024-03-28 12:21PM EDT | 2024-04-19 | 5.80 | 6.10 | 6.50 | +0.70 | +13.73% | 8 | 509 | 31.03% |
NXPI240426C00250000 | 2024-03-28 12:06PM EDT | 2024-04-26 | 7.52 | 7.60 | 8.20 | -2.48 | -24.80% | 5 | 10 | 33.14% |
NXPI240517C00250000 | 2024-03-28 3:33PM EDT | 2024-05-17 | 11.90 | 12.00 | 12.50 | +1.90 | +19.00% | 29 | 181 | 36.99% |
NXPI240621C00250000 | 2024-03-28 1:20PM EDT | 2024-06-21 | 14.83 | 15.40 | 15.70 | +0.93 | +6.69% | 1 | 335 | 35.08% |
NXPI240719C00250000 | 2024-03-27 11:18AM EDT | 2024-07-19 | 16.20 | 17.70 | 18.10 | 0.00 | - | 2 | 119 | 34.79% |
NXPI240920C00250000 | 2024-03-25 11:24AM EDT | 2024-09-20 | 20.80 | 22.80 | 23.70 | 0.00 | - | 2 | 98 | 36.05% |
NXPI241018C00250000 | 2024-03-21 1:15PM EDT | 2024-10-18 | 26.00 | 24.90 | 25.60 | 0.00 | - | 49 | 746 | 36.07% |
NXPI241220C00250000 | 2024-03-21 10:45AM EDT | 2024-12-20 | 31.14 | 30.00 | 31.20 | 0.00 | - | 6 | 10 | 38.20% |
NXPI250117C00250000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 31.40 | 31.40 | 32.60 | +5.70 | +22.18% | 12 | 277 | 37.93% |
NXPI250620C00250000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 38.60 | 39.40 | 41.20 | 0.00 | - | 1 | 6 | 38.70% |
NXPI260116C00250000 | 2024-03-28 9:35AM EDT | 2026-01-16 | 47.30 | 47.50 | 48.60 | -1.50 | -3.07% | 1 | 2,030 | 37.64% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240405P00250000 | 2024-03-28 11:28AM EDT | 2024-04-05 | 5.14 | 4.70 | 5.10 | -3.86 | -42.89% | 4 | 31 | 26.42% |
NXPI240412P00250000 | 2024-03-21 10:11AM EDT | 2024-04-12 | 8.24 | 6.30 | 6.80 | 0.00 | - | 2 | 3 | 27.91% |
NXPI240419P00250000 | 2024-03-26 3:41PM EDT | 2024-04-19 | 7.60 | 7.60 | 8.10 | -5.63 | -42.55% | 2 | 187 | 28.43% |
NXPI240426P00250000 | 2024-03-28 3:23PM EDT | 2024-04-26 | 9.05 | 8.70 | 9.20 | -10.60 | -53.94% | 2 | 1 | 28.72% |
NXPI240517P00250000 | 2024-03-22 2:17PM EDT | 2024-05-17 | 14.30 | 12.50 | 13.00 | 0.00 | - | 9 | 42 | 32.28% |
NXPI240621P00250000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 15.60 | 15.50 | 15.80 | -1.90 | -10.86% | 3 | 68 | 30.63% |
NXPI240719P00250000 | 2024-03-25 11:20AM EDT | 2024-07-19 | 20.70 | 17.10 | 17.50 | 0.00 | - | 1 | 9 | 29.66% |
NXPI240920P00250000 | 2024-03-28 3:55PM EDT | 2024-09-20 | 21.05 | 20.70 | 21.30 | -3.85 | -15.46% | 1 | 22 | 29.31% |
NXPI241018P00250000 | 2024-03-26 3:40PM EDT | 2024-10-18 | 26.80 | 22.20 | 23.80 | 0.00 | - | 6 | 127 | 30.61% |
NXPI241220P00250000 | 2024-03-25 1:25PM EDT | 2024-12-20 | 29.60 | 25.80 | 26.60 | 0.00 | - | 12 | 64 | 30.09% |
NXPI250117P00250000 | 2024-03-19 3:35PM EDT | 2025-01-17 | 33.40 | 26.80 | 27.90 | 0.00 | - | 43 | 174 | 30.09% |
NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 2025-06-20 | 35.80 | 31.70 | 33.10 | 0.00 | - | 4 | 15 | 29.18% |
NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 36.60 | 38.30 | 0.00 | - | 5 | 19 | 28.05% |