Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.661,32 +1.058,90 (+1,72%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802C00290000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 0.08 | 0.05 | 0.30 | -0.12 | -60.00% | 1 | 30 | 54.20% |
| NXPI240809C00290000 | 2024-07-25 1:02PM EDT | 2024-08-09 | 0.20 | 0.10 | 0.70 | -0.10 | -33.33% | 1 | 4 | 45.48% |
| NXPI240816C00290000 | 2024-07-26 12:56PM EDT | 2024-08-16 | 0.53 | 0.40 | 0.60 | -0.03 | -5.36% | 21 | 118 | 35.89% |
| NXPI240823C00290000 | 2024-07-24 3:07PM EDT | 2024-08-23 | 1.20 | 0.70 | 1.00 | 0.00 | - | 1 | 12 | 35.00% |
| NXPI240920C00290000 | 2024-07-26 10:53AM EDT | 2024-09-20 | 2.62 | 2.55 | 3.60 | +0.52 | +24.76% | 103 | 299 | 36.40% |
| NXPI241018C00290000 | 2024-07-25 3:58PM EDT | 2024-10-18 | 3.72 | 4.30 | 5.20 | 0.00 | - | 1 | 300 | 34.25% |
| NXPI241220C00290000 | 2024-07-25 1:41PM EDT | 2024-12-20 | 10.55 | 10.00 | 11.50 | 0.00 | - | 1 | 354 | 37.48% |
| NXPI250117C00290000 | 2024-07-24 9:57AM EDT | 2025-01-17 | 15.65 | 11.80 | 12.40 | 0.00 | - | 1 | 432 | 35.76% |
| NXPI250620C00290000 | 2024-07-25 11:27AM EDT | 2025-06-20 | 19.96 | 20.30 | 23.30 | 0.00 | - | 2 | 197 | 37.95% |
| NXPI260116C00290000 | 2024-07-22 3:31PM EDT | 2026-01-16 | 48.00 | 29.40 | 31.30 | 0.00 | - | 10 | 45 | 36.21% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802P00290000 | 2024-07-23 10:14AM EDT | 2024-08-02 | 30.21 | 35.50 | 38.50 | 0.00 | - | 2 | 0 | 62.65% |
| NXPI240809P00290000 | 2024-07-18 11:44AM EDT | 2024-08-09 | 17.40 | 35.20 | 38.50 | 0.00 | - | 8 | 0 | 60.96% |
| NXPI240816P00290000 | 2024-07-23 9:36AM EDT | 2024-08-16 | 27.82 | 34.90 | 38.60 | 0.00 | - | 2 | 12 | 50.49% |
| NXPI240920P00290000 | 2024-07-22 3:21PM EDT | 2024-09-20 | 19.30 | 36.30 | 39.50 | 0.00 | - | 3 | 41 | 34.61% |
| NXPI241018P00290000 | 2024-07-23 10:20AM EDT | 2024-10-18 | 35.70 | 38.50 | 40.20 | 0.00 | - | 1 | 71 | 30.39% |
| NXPI241220P00290000 | 2024-07-17 11:56AM EDT | 2024-12-20 | 25.00 | 42.30 | 44.80 | 0.00 | - | 4 | 32 | 32.07% |
| NXPI250117P00290000 | 2024-07-19 11:58AM EDT | 2025-01-17 | 35.47 | 43.60 | 45.30 | 0.00 | - | 1 | 18 | 30.22% |
| NXPI250620P00290000 | 2024-07-17 10:52AM EDT | 2025-06-20 | 31.80 | 48.70 | 52.10 | 0.00 | - | 1 | 116 | 29.81% |
| NXPI260116P00290000 | 2024-05-20 12:42PM EDT | 2026-01-16 | 45.69 | 44.50 | 48.90 | 0.00 | - | 5 | 5 | 20.51% |
