Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.436,05 -67,64 (-0,18%) Bitcoin EUR
59.958,08 -2.398,91 (-3,85%) CMC Crypto 200
1.385,59 -38,51 (-2,71%) Nasdaq Compositive
15.689,28 -7,36 (-0,05%) S&P 500
5.065,89 -4,66 (-0,09%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Strike:220.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00220000 | 2024-04-23 11:41AM EDT | 2024-04-26 | 15.40 | 12.30 | 14.00 | +8.60 | +126.47% | 1 | 145 | 59.18% |
| NXPI240503C00220000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 11.80 | 15.20 | 15.90 | 0.00 | - | 2 | 7 | 50.78% |
| NXPI240510C00220000 | 2024-04-18 3:29PM EDT | 2024-05-10 | 19.52 | 16.00 | 16.80 | +10.44 | +114.98% | 1 | 2 | 44.63% |
| NXPI240517C00220000 | 2024-04-24 12:28PM EDT | 2024-05-17 | 18.60 | 17.30 | 17.90 | +6.16 | +49.52% | 2 | 104 | 43.13% |
| NXPI240524C00220000 | 2024-04-22 1:36PM EDT | 2024-05-24 | 10.10 | 18.30 | 19.20 | 0.00 | - | 7 | 4 | 43.52% |
| NXPI240621C00220000 | 2024-04-24 1:56PM EDT | 2024-06-21 | 22.41 | 21.00 | 21.50 | +11.41 | +103.73% | 2 | 649 | 38.46% |
| NXPI240719C00220000 | 2024-04-24 12:56PM EDT | 2024-07-19 | 24.49 | 22.70 | 23.70 | +5.59 | +29.58% | 2 | 92 | 36.98% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 2024-09-20 | 21.60 | 28.50 | 29.70 | 0.00 | - | 1 | 12 | 38.98% |
| NXPI241018C00220000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 22.33 | 30.50 | 31.40 | 0.00 | - | 10 | 687 | 38.57% |
| NXPI241220C00220000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 51.84 | 41.50 | 42.50 | 0.00 | - | 9 | 9 | 48.72% |
| NXPI250117C00220000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 27.50 | 36.30 | 37.30 | 0.00 | - | 1 | 228 | 39.21% |
| NXPI250620C00220000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 40.50 | 44.00 | 45.40 | 0.00 | - | 24 | 47 | 39.84% |
| NXPI260116C00220000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 45.43 | 50.90 | 53.20 | 0.00 | - | 1 | 8 | 39.36% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00220000 | 2024-04-23 2:47PM EDT | 2024-04-26 | 1.23 | 0.15 | 0.35 | 0.00 | - | 81 | 169 | 45.90% |
| NXPI240503P00220000 | 2024-04-24 1:58PM EDT | 2024-05-03 | 2.40 | 2.65 | 2.85 | -4.60 | -65.71% | 1 | 57 | 50.66% |
| NXPI240510P00220000 | 2024-04-22 10:22AM EDT | 2024-05-10 | 10.00 | 3.30 | 3.70 | 0.00 | - | 1 | 9 | 44.85% |
| NXPI240517P00220000 | 2024-04-24 1:02PM EDT | 2024-05-17 | 4.06 | 4.20 | 4.50 | -2.57 | -38.76% | 1 | 131 | 41.81% |
| NXPI240524P00220000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 7.55 | 4.80 | 5.30 | 0.00 | - | 5 | 5 | 40.27% |
| NXPI240531P00220000 | 2024-04-24 9:42AM EDT | 2024-05-31 | 4.55 | 5.30 | 5.80 | -7.05 | -60.78% | 7 | 11 | 38.30% |
| NXPI240621P00220000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 7.37 | 7.40 | 7.60 | -2.88 | -28.10% | 11 | 354 | 36.19% |
| NXPI240719P00220000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 8.80 | 9.10 | 9.40 | -2.60 | -22.81% | 8 | 246 | 34.19% |
| NXPI240920P00220000 | 2024-04-24 1:22PM EDT | 2024-09-20 | 13.10 | 13.00 | 13.70 | -3.10 | -19.14% | 37 | 267 | 33.86% |
| NXPI241018P00220000 | 2024-04-17 11:27AM EDT | 2024-10-18 | 16.80 | 14.30 | 14.90 | 0.00 | - | 2 | 6 | 33.06% |
| NXPI241220P00220000 | 2024-04-22 12:37PM EDT | 2024-12-20 | 24.20 | 17.40 | 18.10 | 0.00 | - | 3 | 10 | 32.93% |
| NXPI250117P00220000 | 2024-04-22 12:25PM EDT | 2025-01-17 | 25.10 | 18.50 | 19.10 | 0.00 | - | 10 | 165 | 32.50% |
| NXPI250620P00220000 | 2024-03-01 4:12PM EDT | 2025-06-20 | 18.15 | 19.20 | 20.10 | 0.00 | - | 1 | 13 | 26.98% |
| NXPI260116P00220000 | 2024-04-22 10:05AM EDT | 2026-01-16 | 34.20 | 28.50 | 30.00 | 0.00 | - | 1 | 23 | 30.63% |
