Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.682,21 +1.819,21 (+3,14%) CMC Crypto 200
1.312,99 +427,45 (+48,27%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00200000 | 2024-04-17 12:46PM EDT | 2024-04-19 | 28.70 | 18.20 | 21.00 | 0.00 | - | 1 | 85 | 76.17% |
| NXPI240517C00200000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 38.30 | 22.60 | 24.60 | 0.00 | - | 1 | 6 | 52.78% |
| NXPI240621C00200000 | 2024-04-11 1:13PM EDT | 2024-06-21 | 47.00 | 24.90 | 26.80 | 0.00 | - | 1 | 143 | 43.16% |
| NXPI240719C00200000 | 2024-04-12 10:00AM EDT | 2024-07-19 | 43.90 | 27.40 | 29.30 | 0.00 | - | 5 | 126 | 42.72% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 2024-10-18 | 55.80 | 33.80 | 35.40 | 0.00 | - | 12 | 13 | 41.45% |
| NXPI250117C00200000 | 2024-03-25 3:57PM EDT | 2025-01-17 | 56.41 | 38.00 | 40.90 | 0.00 | - | 6 | 144 | 41.90% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 45.70 | 47.80 | 0.00 | - | 1 | 1 | 41.53% |
| NXPI260116C00200000 | 2024-04-10 1:06PM EDT | 2026-01-16 | 69.60 | 52.40 | 54.50 | 0.00 | - | 1 | 19 | 40.38% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00200000 | 2024-04-18 1:58PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.70 | -0.08 | -57.14% | 4 | 286 | 81.74% |
| NXPI240426P00200000 | 2024-04-18 3:24PM EDT | 2024-04-26 | 0.36 | 0.30 | 0.45 | -0.34 | -48.57% | 7 | 8 | 40.82% |
| NXPI240503P00200000 | 2024-04-18 12:51PM EDT | 2024-05-03 | 1.72 | 1.85 | 2.10 | +0.89 | +107.23% | 7 | 1 | 48.52% |
| NXPI240517P00200000 | 2024-04-18 1:40PM EDT | 2024-05-17 | 3.02 | 2.90 | 3.10 | +1.11 | +58.12% | 101 | 44 | 41.39% |
| NXPI240621P00200000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 5.73 | 5.40 | 5.90 | +1.85 | +47.68% | 6 | 411 | 38.07% |
| NXPI240719P00200000 | 2024-04-18 11:12AM EDT | 2024-07-19 | 6.13 | 6.90 | 7.70 | +0.85 | +16.10% | 1 | 45 | 36.77% |
| NXPI240920P00200000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 10.90 | 10.50 | 11.20 | +2.20 | +25.29% | 11 | 31 | 35.50% |
| NXPI241018P00200000 | 2024-04-18 1:26PM EDT | 2024-10-18 | 12.60 | 11.70 | 12.70 | +3.70 | +41.57% | 1 | 33 | 35.43% |
| NXPI250117P00200000 | 2024-04-15 10:44AM EDT | 2025-01-17 | 11.95 | 14.20 | 16.30 | 0.00 | - | 1 | 572 | 34.29% |
| NXPI250620P00200000 | 2024-04-12 10:12AM EDT | 2025-06-20 | 15.73 | 18.30 | 20.90 | 0.00 | - | 1 | 2 | 32.82% |
| NXPI260116P00200000 | 2024-04-17 2:47PM EDT | 2026-01-16 | 22.60 | 24.50 | 25.70 | 0.00 | - | 1 | 6 | 31.45% |
