Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328C00280000 | 2024-03-14 11:17AM EDT | 2024-03-28 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 129.30% |
NXPI240405C00280000 | 2024-03-13 10:32AM EDT | 2024-04-05 | 1.60 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 37.11% |
NXPI240412C00280000 | 2024-03-21 9:30AM EDT | 2024-04-12 | 0.55 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 32.32% |
NXPI240419C00280000 | 2024-03-26 3:29PM EDT | 2024-04-19 | 0.35 | 0.35 | 0.45 | 0.00 | - | 6 | 525 | 30.20% |
NXPI240426C00280000 | 2024-03-25 3:23PM EDT | 2024-04-26 | 0.80 | 0.70 | 0.95 | 0.00 | - | 3 | 12 | 31.38% |
NXPI240503C00280000 | 2024-03-26 2:57PM EDT | 2024-05-03 | 1.68 | 1.85 | 2.15 | 0.00 | - | 2 | 2 | 35.69% |
NXPI240517C00280000 | 2024-03-28 11:33AM EDT | 2024-05-17 | 3.27 | 2.95 | 3.10 | +0.80 | +32.39% | 25 | 119 | 34.44% |
NXPI240621C00280000 | 2024-03-28 3:19PM EDT | 2024-06-21 | 5.30 | 5.30 | 5.50 | +0.60 | +12.77% | 2 | 491 | 33.27% |
NXPI240719C00280000 | 2024-03-28 3:18PM EDT | 2024-07-19 | 7.23 | 7.00 | 7.30 | +0.43 | +6.32% | 1 | 40 | 32.85% |
NXPI240920C00280000 | 2024-03-28 10:31AM EDT | 2024-09-20 | 11.80 | 11.10 | 12.00 | +1.17 | +11.01% | 4 | 77 | 34.03% |
NXPI241018C00280000 | 2024-03-28 3:10PM EDT | 2024-10-18 | 13.50 | 13.10 | 13.80 | -2.10 | -13.46% | 3 | 3 | 34.22% |
NXPI241220C00280000 | 2024-03-15 9:36AM EDT | 2024-12-20 | 15.30 | 18.00 | 19.00 | 0.00 | - | 19 | 52 | 36.34% |
NXPI250117C00280000 | 2024-03-19 11:33AM EDT | 2025-01-17 | 15.30 | 19.50 | 20.80 | 0.00 | - | 39 | 242 | 36.65% |
NXPI250620C00280000 | 2024-03-07 12:30PM EDT | 2025-06-20 | 38.25 | 27.10 | 28.80 | 0.00 | - | 1 | 118 | 37.09% |
NXPI260116C00280000 | 2024-03-28 3:45PM EDT | 2026-01-16 | 35.25 | 34.70 | 37.80 | -10.75 | -23.37% | 40 | 129 | 37.40% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240328P00280000 | 2024-03-04 3:36PM EDT | 2024-03-28 | 26.70 | 31.30 | 34.40 | 0.00 | - | 4 | 0 | 155.27% |
NXPI240419P00280000 | 2024-03-14 10:03AM EDT | 2024-04-19 | 34.10 | 31.80 | 34.70 | 0.00 | - | 9 | 0 | 47.39% |
NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 2024-05-17 | 32.70 | 33.80 | 35.00 | 0.00 | - | - | 6 | 33.11% |
NXPI240621P00280000 | 2024-03-07 1:46PM EDT | 2024-06-21 | 28.50 | 35.40 | 36.70 | 0.00 | - | - | 2 | 30.52% |
NXPI250117P00280000 | 2024-03-11 10:54AM EDT | 2025-01-17 | 44.35 | 44.70 | 46.00 | 0.00 | - | 1 | 29 | 28.47% |
NXPI250620P00280000 | 2024-03-08 1:59PM EDT | 2025-06-20 | 48.70 | 49.10 | 50.60 | 0.00 | - | 32 | 36 | 27.48% |
NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 53.40 | 55.30 | 0.00 | - | 5 | 4 | 26.31% |