Deutsche Märkte öffnen in 1 Stunde 32 Minute
Nikkei 225
38.042,56 +414,08 (+1,10%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.851,05 +133,90 (+0,22%) CMC Crypto 200
1.385,64 +3,07 (+0,22%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00210000 | 2024-04-22 1:52PM EDT | 2024-05-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240621C00210000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240719C00210000 | 2024-04-23 11:54AM EDT | 2024-07-19 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 2024-09-20 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 36.49% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 2024-10-18 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 15.06% |
| NXPI241220C00210000 | 2024-03-01 12:01PM EDT | 2024-12-20 | 60.29 | 53.50 | 55.00 | 0.00 | - | 1 | 1 | 53.85% |
| NXPI250117C00210000 | 2024-04-18 12:10PM EDT | 2025-01-17 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 2025-06-20 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 50.07% |
| NXPI260116C00210000 | 2024-03-15 2:38PM EDT | 2026-01-16 | 61.20 | 58.10 | 60.30 | 0.00 | - | 4 | 10 | 38.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00210000 | 2024-04-24 11:28AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI240503P00210000 | 2024-04-25 3:22PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NXPI240510P00210000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NXPI240517P00210000 | 2024-04-25 10:58AM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240524P00210000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240531P00210000 | 2024-04-22 1:05PM EDT | 2024-05-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240621P00210000 | 2024-04-24 1:04PM EDT | 2024-06-21 | 4.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NXPI240719P00210000 | 2024-04-23 3:01PM EDT | 2024-07-19 | 7.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NXPI240920P00210000 | 2024-04-23 12:35PM EDT | 2024-09-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NXPI241018P00210000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NXPI241220P00210000 | 2024-04-17 11:27AM EDT | 2024-12-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NXPI250117P00210000 | 2024-04-25 12:46PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NXPI250620P00210000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NXPI260116P00210000 | 2024-04-24 10:24AM EDT | 2026-01-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
