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
41.151,37 +814,20 (+2,02%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:190.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215C00190000 | 2023-12-07 10:20AM EST | 2023-12-15 | 25.70 | 24.80 | 26.60 | +6.21 | +31.86% | 1 | 116 | 73.22% |
| NXPI231222C00190000 | 2023-11-29 12:06PM EST | 2023-12-22 | 16.80 | 24.80 | 26.40 | 0.00 | - | 3 | 3 | 48.90% |
| NXPI231229C00190000 | 2023-11-29 10:44AM EST | 2023-12-29 | 18.38 | 24.50 | 27.00 | 0.00 | - | 1 | 3 | 46.45% |
| NXPI240119C00190000 | 2023-12-06 3:11PM EST | 2024-01-19 | 18.98 | 25.70 | 27.80 | 0.00 | - | 21 | 666 | 37.93% |
| NXPI240315C00190000 | 2023-12-07 2:41PM EST | 2024-03-15 | 28.25 | 30.50 | 31.40 | 0.00 | - | 7 | 48 | 36.74% |
| NXPI240419C00190000 | 2023-11-13 11:51AM EST | 2024-04-19 | 14.20 | 32.20 | 33.00 | 0.00 | - | 1 | 11 | 35.55% |
| NXPI240621C00190000 | 2023-12-06 9:53AM EST | 2024-06-21 | 32.00 | 36.20 | 37.60 | 0.00 | - | 1 | 52 | 38.22% |
| NXPI240719C00190000 | 2023-12-01 12:21PM EST | 2024-07-19 | 30.45 | 37.20 | 38.00 | 0.00 | - | 1 | 23 | 36.46% |
| NXPI250117C00190000 | 2023-11-07 3:15PM EST | 2025-01-17 | 27.75 | 42.50 | 44.40 | 0.00 | - | 1 | 189 | 35.29% |
| NXPI260116C00190000 | 2023-12-08 11:26AM EST | 2026-01-16 | 56.58 | 54.10 | 57.80 | +8.52 | +17.73% | 4 | 6 | 37.82% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215P00190000 | 2023-12-07 2:21PM EST | 2023-12-15 | 0.06 | 0.05 | 0.30 | -0.10 | -62.50% | 2 | 141 | 54.54% |
| NXPI231222P00190000 | 2023-12-05 9:45AM EST | 2023-12-22 | 1.15 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 42.97% |
| NXPI231229P00190000 | 2023-12-08 12:35PM EST | 2023-12-29 | 0.30 | 0.10 | 0.75 | -0.15 | -33.33% | 23 | 83 | 38.67% |
| NXPI240105P00190000 | 2023-12-04 3:15PM EST | 2024-01-05 | 0.57 | 0.40 | 0.60 | -1.15 | -66.86% | 1 | 25 | 31.71% |
| NXPI240119P00190000 | 2023-12-08 3:17PM EST | 2024-01-19 | 1.01 | 1.00 | 1.15 | -0.45 | -30.82% | 6 | 686 | 30.68% |
| NXPI240315P00190000 | 2023-12-08 12:47PM EST | 2024-03-15 | 4.17 | 4.00 | 4.30 | -1.38 | -24.86% | 2 | 275 | 31.97% |
| NXPI240419P00190000 | 2023-11-22 10:05AM EST | 2024-04-19 | 10.00 | 5.40 | 5.70 | 0.00 | - | 18 | 448 | 31.17% |
| NXPI240621P00190000 | 2023-12-04 2:04PM EST | 2024-06-21 | 11.30 | 8.00 | 8.60 | 0.00 | - | 7 | 160 | 31.59% |
| NXPI240719P00190000 | 2023-11-17 2:51PM EST | 2024-07-19 | 14.00 | 9.00 | 9.40 | 0.00 | - | 4 | 4 | 31.02% |
| NXPI250117P00190000 | 2023-12-06 10:28AM EST | 2025-01-17 | 17.00 | 14.60 | 15.20 | 0.00 | - | 3 | 111 | 30.66% |
