Deutsche Märkte schließen in 6 Stunden 11 Minuten
DAX
17.687,08 -150,32 (-0,84%) Euro Stoxx 50
4.896,30 -40,27 (-0,82%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.399,60 +1,60 (+0,07%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.789,55 +3.008,60 (+5,21%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:230.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00230000 | 2024-04-18 12:40PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| NXPI240426C00230000 | 2024-04-18 9:32AM EDT | 2024-04-26 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240503C00230000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240517C00230000 | 2024-04-18 2:23PM EDT | 2024-05-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NXPI240524C00230000 | 2024-04-11 12:29PM EDT | 2024-05-24 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NXPI240621C00230000 | 2024-04-17 11:43AM EDT | 2024-06-21 | 13.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NXPI240719C00230000 | 2024-04-18 2:32PM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NXPI240920C00230000 | 2024-04-18 11:10AM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| NXPI241018C00230000 | 2024-04-11 1:36PM EDT | 2024-10-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NXPI250117C00230000 | 2024-03-27 9:59AM EDT | 2025-01-17 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI250620C00230000 | 2024-04-15 3:13PM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00230000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 10.59 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NXPI240426P00230000 | 2024-04-18 2:37PM EDT | 2024-04-26 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NXPI240503P00230000 | 2024-04-18 2:38PM EDT | 2024-05-03 | 15.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NXPI240510P00230000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240517P00230000 | 2024-04-18 12:21PM EDT | 2024-05-17 | 14.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240524P00230000 | 2024-04-18 9:45AM EDT | 2024-05-24 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240621P00230000 | 2024-04-18 10:30AM EDT | 2024-06-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NXPI240719P00230000 | 2024-04-18 2:08PM EDT | 2024-07-19 | 20.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI240920P00230000 | 2024-04-18 2:27PM EDT | 2024-09-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI241018P00230000 | 2024-04-17 1:06PM EDT | 2024-10-18 | 22.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NXPI241220P00230000 | 2024-03-21 9:57AM EDT | 2024-12-20 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117P00230000 | 2024-04-17 3:23PM EDT | 2025-01-17 | 26.80 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NXPI260116P00230000 | 2024-01-24 11:50AM EDT | 2026-01-16 | 38.40 | 30.70 | 31.90 | 0.00 | - | 1 | 39 | 22.24% |
