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
40.684,16 +156,17 (+0,39%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:180.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215C00180000 | 2023-12-01 10:13AM EST | 2023-12-15 | 24.60 | 34.70 | 36.50 | 0.00 | - | 2 | 83 | 55.66% |
| NXPI231222C00180000 | 2023-11-07 10:11AM EST | 2023-12-22 | 13.35 | 30.80 | 33.40 | 0.00 | - | - | 8 | 0.00% |
| NXPI231229C00180000 | 2023-11-24 10:36AM EST | 2023-12-29 | 21.30 | 34.60 | 37.40 | 0.00 | - | 1 | 1 | 64.67% |
| NXPI240119C00180000 | 2023-11-30 3:49PM EST | 2024-01-19 | 25.40 | 35.00 | 37.00 | 0.00 | - | 1 | 2,783 | 42.63% |
| NXPI240315C00180000 | 2023-11-21 11:59AM EST | 2024-03-15 | 26.90 | 38.80 | 39.90 | 0.00 | - | 8 | 25 | 40.09% |
| NXPI240419C00180000 | 2023-12-06 12:01PM EST | 2024-04-19 | 35.94 | 40.30 | 41.10 | 0.00 | - | 1 | 11 | 38.00% |
| NXPI240621C00180000 | 2023-11-14 9:30AM EST | 2024-06-21 | 27.25 | 43.60 | 45.80 | 0.00 | - | 1 | 43 | 41.67% |
| NXPI240719C00180000 | 2023-11-07 10:32AM EST | 2024-07-19 | 27.30 | 41.60 | 42.40 | 0.00 | - | 2 | 2 | 32.09% |
| NXPI250117C00180000 | 2023-12-07 3:27PM EST | 2025-01-17 | 52.60 | 51.80 | 52.50 | +3.05 | +6.16% | 1 | 170 | 38.31% |
| NXPI260116C00180000 | 2023-11-14 10:08AM EST | 2026-01-16 | 47.44 | 60.10 | 62.70 | 0.00 | - | 1 | 0 | 37.71% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215P00180000 | 2023-12-08 12:04PM EST | 2023-12-15 | 0.05 | 0.05 | 0.55 | -0.06 | -54.55% | 3 | 662 | 73.14% |
| NXPI231222P00180000 | 2023-12-08 9:30AM EST | 2023-12-22 | 0.43 | 0.00 | 0.30 | -0.59 | -57.84% | 1 | 8 | 51.76% |
| NXPI231229P00180000 | 2023-12-01 10:11AM EST | 2023-12-29 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 47.61% |
| NXPI240105P00180000 | 2023-11-24 9:30AM EST | 2024-01-05 | 1.29 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 46.75% |
| NXPI240112P00180000 | 2023-12-06 10:49AM EST | 2024-01-12 | 0.65 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 40.70% |
| NXPI240119P00180000 | 2023-12-07 1:37PM EST | 2024-01-19 | 0.75 | 0.45 | 0.65 | 0.00 | - | 31 | 1,315 | 34.91% |
| NXPI240315P00180000 | 2023-12-07 11:12AM EST | 2024-03-15 | 2.48 | 2.45 | 2.60 | -0.77 | -23.69% | 1 | 70 | 33.33% |
| NXPI240419P00180000 | 2023-12-07 9:42AM EST | 2024-04-19 | 3.44 | 3.50 | 3.70 | -1.54 | -30.92% | 1 | 13 | 32.38% |
| NXPI240621P00180000 | 2023-11-29 11:31AM EST | 2024-06-21 | 8.03 | 5.70 | 6.30 | 0.00 | - | 1 | 656 | 33.07% |
| NXPI240719P00180000 | 2023-11-07 1:07PM EST | 2024-07-19 | 16.00 | 7.30 | 7.70 | 0.00 | - | 34 | 45 | 33.89% |
| NXPI250117P00180000 | 2023-12-08 1:45PM EST | 2025-01-17 | 11.60 | 11.60 | 12.10 | -2.30 | -16.55% | 1 | 40 | 31.63% |
