Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.331,12 +926,74 (+1,56%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00240000 | 2024-04-19 10:41AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 571 | 85.94% |
| NXPI240426C00240000 | 2024-04-18 12:04PM EDT | 2024-04-26 | 0.25 | 0.05 | 0.30 | -0.25 | -50.00% | 2 | 54 | 44.48% |
| NXPI240503C00240000 | 2024-04-19 3:09PM EDT | 2024-05-03 | 1.15 | 1.15 | 1.35 | -0.85 | -42.50% | 4 | 26 | 47.02% |
| NXPI240510C00240000 | 2024-04-19 2:07PM EDT | 2024-05-10 | 1.75 | 1.65 | 1.90 | -1.55 | -46.97% | 1 | 9 | 43.30% |
| NXPI240517C00240000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 2.20 | 2.25 | 2.45 | -1.10 | -33.33% | 10 | 83 | 41.21% |
| NXPI240621C00240000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 4.55 | 4.70 | 5.10 | -5.05 | -52.60% | 12 | 846 | 37.45% |
| NXPI240719C00240000 | 2024-04-19 3:21PM EDT | 2024-07-19 | 6.60 | 6.50 | 7.00 | -1.50 | -18.52% | 1 | 281 | 36.40% |
| NXPI240920C00240000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 12.94 | 11.10 | 12.00 | 0.00 | - | 3 | 19 | 37.76% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 18.10 | 12.80 | 13.70 | 0.00 | - | 26 | 38 | 37.67% |
| NXPI241220C00240000 | 2024-04-17 10:27AM EDT | 2024-12-20 | 24.00 | 15.00 | 17.60 | 0.00 | - | 1 | 3 | 38.18% |
| NXPI250117C00240000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 18.05 | 18.20 | 19.00 | -7.55 | -29.49% | 2 | 719 | 38.09% |
| NXPI250620C00240000 | 2024-04-12 12:37PM EDT | 2025-06-20 | 36.80 | 25.50 | 26.90 | 0.00 | - | 2 | 8 | 39.03% |
| NXPI260116C00240000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 47.80 | 32.40 | 34.00 | 0.00 | - | 1 | 227 | 38.22% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00240000 | 2024-04-19 2:52PM EDT | 2024-04-19 | 26.75 | 24.20 | 26.40 | +14.47 | +117.83% | 9 | 81 | 134.96% |
| NXPI240426P00240000 | 2024-04-18 1:47PM EDT | 2024-04-26 | 21.06 | 23.30 | 26.60 | 0.00 | - | 20 | 56 | 69.48% |
| NXPI240503P00240000 | 2024-04-16 3:47PM EDT | 2024-05-03 | 13.50 | 24.00 | 26.70 | 0.00 | - | 2 | 10 | 51.70% |
| NXPI240510P00240000 | 2024-04-19 2:07PM EDT | 2024-05-10 | 25.80 | 24.00 | 26.60 | +11.30 | +77.93% | 2 | 11 | 41.91% |
| NXPI240517P00240000 | 2024-04-18 9:33AM EDT | 2024-05-17 | 21.50 | 24.30 | 27.00 | 0.00 | - | 1 | 216 | 39.16% |
| NXPI240524P00240000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 8.63 | 25.10 | 27.70 | 0.00 | - | - | 1 | 38.98% |
| NXPI240621P00240000 | 2024-04-16 1:12PM EDT | 2024-06-21 | 18.50 | 27.40 | 29.20 | 0.00 | - | 4 | 85 | 34.78% |
| NXPI240719P00240000 | 2024-04-15 2:11PM EDT | 2024-07-19 | 21.10 | 29.30 | 30.50 | 0.00 | - | 3 | 80 | 32.69% |
| NXPI240920P00240000 | 2024-04-19 10:25AM EDT | 2024-09-20 | 30.47 | 32.50 | 33.70 | +5.07 | +19.96% | 5 | 78 | 31.68% |
| NXPI241018P00240000 | 2024-04-18 1:11PM EDT | 2024-10-18 | 31.03 | 33.60 | 36.10 | 0.00 | - | 5 | 34 | 33.41% |
| NXPI241220P00240000 | 2024-04-15 12:31PM EDT | 2024-12-20 | 27.90 | 36.30 | 37.90 | 0.00 | - | 3 | 131 | 31.51% |
| NXPI250117P00240000 | 2024-04-12 12:30PM EDT | 2025-01-17 | 28.30 | 37.10 | 38.50 | 0.00 | - | 95 | 269 | 30.70% |
| NXPI250620P00240000 | 2024-02-08 4:59PM EDT | 2025-06-20 | 36.30 | 27.70 | 30.10 | 0.00 | - | - | 3 | 14.66% |
| NXPI260116P00240000 | 2024-04-10 12:55PM EDT | 2026-01-16 | 35.08 | 45.90 | 47.70 | 0.00 | - | 1 | 58 | 28.39% |
