Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
32.858,31 -587,59 (-1,76%) Dow Jones 30
36.117,38 +62,95 (+0,17%) BTC-EUR
40.102,77 -434,62 (-1,07%) CMC Crypto 200
896,71 +3,99 (+0,45%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:210.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231208C00210000 | 2023-12-07 3:49PM EST | 2023-12-08 | 2.75 | 2.55 | 2.80 | +2.16 | +366.10% | 68 | 189 | 29.32% |
| NXPI231215C00210000 | 2023-12-07 3:50PM EST | 2023-12-15 | 4.60 | 4.20 | 4.40 | +2.25 | +95.74% | 51 | 1,056 | 26.38% |
| NXPI231222C00210000 | 2023-12-06 9:53AM EST | 2023-12-22 | 5.40 | 5.20 | 5.70 | +1.50 | +38.46% | 2 | 58 | 27.27% |
| NXPI231229C00210000 | 2023-12-07 2:30PM EST | 2023-12-29 | 6.69 | 6.00 | 6.50 | +1.59 | +31.18% | 3 | 67 | 26.56% |
| NXPI240105C00210000 | 2023-12-07 2:04PM EST | 2024-01-05 | 7.03 | 6.90 | 7.50 | +1.01 | +16.78% | 32 | 6 | 27.44% |
| NXPI240112C00210000 | 2023-12-05 10:26AM EST | 2024-01-12 | 5.20 | 7.90 | 8.60 | 0.00 | - | - | 3 | 28.83% |
| NXPI240119C00210000 | 2023-12-07 3:59PM EST | 2024-01-19 | 9.00 | 8.80 | 9.00 | +3.15 | +53.85% | 13 | 1,224 | 27.81% |
| NXPI240315C00210000 | 2023-12-07 2:46PM EST | 2024-03-15 | 15.17 | 14.60 | 15.00 | +2.67 | +21.36% | 15 | 411 | 32.13% |
| NXPI240419C00210000 | 2023-12-05 12:21PM EST | 2024-04-19 | 13.92 | 17.00 | 17.60 | 0.00 | - | 1 | 70 | 32.76% |
| NXPI240621C00210000 | 2023-12-05 12:52PM EST | 2024-06-21 | 22.40 | 21.40 | 22.70 | +4.86 | +27.71% | 2 | 212 | 35.34% |
| NXPI240719C00210000 | 2023-11-24 9:49AM EST | 2024-07-19 | 17.50 | 22.70 | 23.80 | 0.00 | - | 1 | 30 | 34.76% |
| NXPI250117C00210000 | 2023-12-06 12:33PM EST | 2025-01-17 | 30.36 | 31.30 | 32.00 | 0.00 | - | 1 | 262 | 35.21% |
| NXPI260116C00210000 | 2023-09-29 8:54AM EST | 2026-01-16 | 43.00 | 28.50 | 30.60 | 0.00 | - | 1 | 3 | 24.42% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231208P00210000 | 2023-12-07 3:57PM EST | 2023-12-08 | 0.88 | 0.75 | 0.95 | -2.32 | -72.50% | 122 | 2 | 26.71% |
| NXPI231215P00210000 | 2023-12-07 3:32PM EST | 2023-12-15 | 3.30 | 3.10 | 3.40 | -1.40 | -29.79% | 36 | 26 | 31.76% |
| NXPI231222P00210000 | 2023-12-07 12:23PM EST | 2023-12-22 | 4.60 | 4.00 | 4.30 | -3.30 | -41.77% | 15 | 1 | 28.99% |
| NXPI231229P00210000 | 2023-11-14 2:19PM EST | 2023-12-29 | 4.70 | 4.50 | 4.90 | -12.70 | -72.99% | 1 | 2 | 27.05% |
| NXPI240119P00210000 | 2023-12-07 1:50PM EST | 2024-01-19 | 6.90 | 6.70 | 7.00 | -2.10 | -23.33% | 3 | 408 | 26.80% |
| NXPI240315P00210000 | 2023-12-07 3:07PM EST | 2024-03-15 | 11.30 | 11.30 | 11.80 | -2.40 | -17.52% | 35 | 102 | 28.72% |
| NXPI240419P00210000 | 2023-12-06 2:18PM EST | 2024-04-19 | 15.40 | 13.10 | 13.70 | 0.00 | - | 42 | 41 | 28.46% |
| NXPI240621P00210000 | 2023-12-06 9:57AM EST | 2024-06-21 | 18.07 | 16.20 | 17.40 | 0.00 | - | 6 | 84 | 29.51% |
| NXPI240719P00210000 | 2023-12-05 2:06PM EST | 2024-07-19 | 20.60 | 17.40 | 18.10 | 0.00 | - | 1 | 16 | 28.68% |
| NXPI250117P00210000 | 2023-12-06 12:51PM EST | 2025-01-17 | 25.60 | 23.50 | 24.30 | 0.00 | - | 1 | 203 | 28.39% |
