Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.815,82 +29,56 (+0,07%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:165.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215C00165000 | 2023-11-20 12:53PM EST | 2023-12-15 | 37.42 | 49.40 | 51.40 | 0.00 | - | 13 | 23 | 124.61% |
| NXPI231222C00165000 | 2023-11-07 9:31AM EST | 2023-12-22 | 21.56 | 46.30 | 47.80 | 0.00 | - | - | 2 | 0.00% |
| NXPI240119C00165000 | 2023-12-07 10:01AM EST | 2024-01-19 | 50.60 | 49.60 | 51.80 | +7.10 | +16.32% | 2 | 87 | 55.57% |
| NXPI240315C00165000 | 2023-10-30 1:24PM EST | 2024-03-15 | 19.90 | 42.20 | 44.20 | 0.00 | - | - | 1 | 0.00% |
| NXPI240419C00165000 | 2023-11-02 8:42AM EST | 2024-04-19 | 24.80 | 44.60 | 45.90 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240621C00165000 | 2023-09-07 8:54AM EST | 2024-06-21 | 50.53 | 45.90 | 47.20 | 0.00 | - | 2 | 42 | 0.00% |
| NXPI250117C00165000 | 2023-11-07 2:39PM EST | 2025-01-17 | 41.50 | 59.30 | 60.30 | 0.00 | - | 1 | 16 | 35.47% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215P00165000 | 2023-12-04 1:00PM EST | 2023-12-15 | 0.05 | 0.00 | 1.00 | 0.00 | - | 26 | 74 | 111.82% |
| NXPI231222P00165000 | 2023-11-14 3:55PM EST | 2023-12-22 | 0.61 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 64.65% |
| NXPI231229P00165000 | 2023-11-24 11:36AM EST | 2023-12-29 | 0.43 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 65.16% |
| NXPI240119P00165000 | 2023-12-08 9:33AM EST | 2024-01-19 | 0.30 | 0.10 | 0.45 | -0.10 | -25.00% | 106 | 1,033 | 44.75% |
| NXPI240315P00165000 | 2023-11-24 10:20AM EST | 2024-03-15 | 2.65 | 1.10 | 1.25 | 0.00 | - | 4 | 55 | 36.39% |
| NXPI240419P00165000 | 2023-11-29 3:18PM EST | 2024-04-19 | 2.95 | 1.70 | 1.85 | 0.00 | - | 11 | 13 | 34.52% |
| NXPI240621P00165000 | 2023-11-20 10:10AM EST | 2024-06-21 | 5.80 | 3.30 | 3.60 | 0.00 | - | 1 | 296 | 34.69% |
| NXPI240719P00165000 | 2023-11-03 1:34PM EST | 2024-07-19 | 12.30 | 5.30 | 5.60 | 0.00 | - | 1 | 6 | 37.95% |
| NXPI250117P00165000 | 2023-12-05 1:25PM EST | 2025-01-17 | 10.30 | 8.10 | 8.50 | 0.00 | - | 3 | 93 | 33.40% |
| NXPI260116P00165000 | 2023-11-15 11:01AM EST | 2026-01-16 | 17.80 | 13.10 | 15.00 | 0.00 | - | 11 | 11 | 31.82% |
