Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0712 +0,0040 (+0,38%) Bitcoin EUR
53.893,71 -2.284,36 (-4,07%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 34.00 | 59.50 | 63.00 | 0.00 | - | 15 | 41 | 53.64% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 2024-07-19 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 34.50% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 45.50 | 68.70 | 71.10 | 0.00 | - | 19 | 207 | 45.35% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 2025-06-20 | 50.00 | 74.00 | 77.50 | 0.00 | - | 50 | 48 | 44.63% |
| NXPI260116C00190000 | 2024-02-21 4:48PM EDT | 2026-01-16 | 70.25 | 76.10 | 81.00 | 0.00 | - | 1 | 2 | 40.06% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00190000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 108 | 111.72% |
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 97.85% |
| NXPI240517P00190000 | 2024-04-30 3:11PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 392 | 50.78% |
| NXPI240621P00190000 | 2024-04-29 3:11PM EDT | 2024-06-21 | 0.75 | 0.10 | 1.50 | 0.00 | - | 31 | 254 | 51.12% |
| NXPI240719P00190000 | 2024-04-30 3:41PM EDT | 2024-07-19 | 0.20 | 0.50 | 1.80 | 0.00 | - | 1 | 41 | 43.14% |
| NXPI240920P00190000 | 2024-04-01 2:11PM EDT | 2024-09-20 | 3.60 | 1.85 | 2.20 | 0.00 | - | 3 | 27 | 34.02% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 2024-10-18 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 44.78% |
| NXPI241220P00190000 | 2024-03-22 9:35AM EDT | 2024-12-20 | 6.70 | 12.20 | 13.00 | 0.00 | - | 1 | 3 | 50.49% |
| NXPI250117P00190000 | 2024-04-30 3:49PM EDT | 2025-01-17 | 5.40 | 6.00 | 6.40 | 0.00 | - | 192 | 341 | 35.36% |
| NXPI250620P00190000 | 2024-04-04 3:37PM EDT | 2025-06-20 | 12.55 | 9.30 | 10.60 | 0.00 | - | 1 | 2 | 34.49% |
| NXPI260116P00190000 | 2024-02-09 12:11PM EDT | 2026-01-16 | 19.50 | 15.30 | 17.60 | 0.00 | - | 2 | 1 | 35.91% |
