Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240426C00270000 | 2024-04-08 10:07AM EDT | 2024-04-26 | 0.70 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 123.73% |
NXPI240503C00270000 | 2024-04-26 1:38PM EDT | 2024-05-03 | 0.50 | 0.55 | 0.65 | +0.10 | +25.00% | 17 | 7 | 49.46% |
NXPI240510C00270000 | 2024-04-26 1:12PM EDT | 2024-05-10 | 1.10 | 1.00 | 1.15 | +0.53 | +92.98% | 4 | 3 | 41.90% |
NXPI240517C00270000 | 2024-04-26 10:34AM EDT | 2024-05-17 | 1.65 | 1.60 | 1.85 | +0.60 | +57.14% | 1 | 360 | 39.95% |
NXPI240621C00270000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 4.30 | 4.40 | 4.70 | +0.70 | +19.44% | 2 | 760 | 35.31% |
NXPI240719C00270000 | 2024-04-26 12:42PM EDT | 2024-07-19 | 6.76 | 6.50 | 6.90 | +2.36 | +53.64% | 1 | 72 | 34.56% |
NXPI240920C00270000 | 2024-04-26 11:40AM EDT | 2024-09-20 | 11.90 | 11.80 | 12.30 | +7.10 | +147.92% | 2 | 67 | 35.80% |
NXPI241018C00270000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 7.31 | 13.60 | 14.10 | 0.00 | - | 1 | 12 | 35.65% |
NXPI241220C00270000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 15.22 | 18.30 | 19.00 | 0.00 | - | 1 | 269 | 37.02% |
NXPI250117C00270000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 12.30 | 20.00 | 20.60 | 0.00 | - | 5 | 311 | 36.98% |
NXPI250620C00270000 | 2024-04-26 2:03PM EDT | 2025-06-20 | 28.80 | 28.00 | 29.30 | +12.02 | +71.63% | 40 | 57 | 37.85% |
NXPI260116C00270000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 39.70 | 36.30 | 37.80 | 0.00 | - | 30 | 306 | 37.58% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240517P00270000 | 2024-03-11 10:30AM EDT | 2024-05-17 | 24.80 | 27.80 | 28.80 | 0.00 | - | 2 | 2 | 41.27% |
NXPI240621P00270000 | 2024-03-14 10:02AM EDT | 2024-06-21 | 30.86 | 38.10 | 39.70 | 0.00 | - | 1 | 2 | 57.27% |
NXPI240719P00270000 | 2024-03-08 11:31AM EDT | 2024-07-19 | 25.80 | 33.80 | 34.70 | 0.00 | - | 7 | 6 | 37.12% |
NXPI241018P00270000 | 2024-03-08 12:00PM EDT | 2024-10-18 | 31.00 | 36.50 | 39.50 | 0.00 | - | 1 | 3 | 33.55% |
NXPI241220P00270000 | 2024-03-12 12:33PM EDT | 2024-12-20 | 35.90 | 38.60 | 40.00 | 0.00 | - | 33 | 70 | 29.46% |
NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 58.98 | 40.20 | 40.80 | 0.00 | - | 1 | 44 | 28.89% |
NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 30.10% |
NXPI260116P00270000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 52.43 | 48.90 | 58.50 | 0.00 | - | 5 | 2 | 32.87% |