Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.896,65 +44,38 (+0,11%) Gold
2.324,80 -6,40 (-0,27%) EUR/USD
1,0764 -0,0009 (-0,09%) Bitcoin EUR
58.953,97 +307,30 (+0,52%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:48PM EDT. Markt geöffnet.
Strike:250.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00250000 | 2024-05-06 2:03PM EDT | 2024-05-10 | 10.25 | 11.70 | 12.30 | 0.00 | - | 30 | 87 | 50.76% |
| NXPI240517C00250000 | 2024-05-07 10:57AM EDT | 2024-05-17 | 13.30 | 12.60 | 13.40 | +1.10 | +9.02% | 6 | 356 | 38.55% |
| NXPI240524C00250000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 13.46 | 14.30 | 14.90 | +1.96 | +17.04% | 1 | 10 | 37.87% |
| NXPI240531C00250000 | 2024-05-03 12:59PM EDT | 2024-05-31 | 13.90 | 15.10 | 15.80 | 0.00 | - | 6 | 17 | 35.90% |
| NXPI240607C00250000 | 2024-04-26 10:23AM EDT | 2024-06-07 | 9.12 | 16.00 | 16.80 | 0.00 | - | 3 | 3 | 35.36% |
| NXPI240621C00250000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 15.95 | 17.70 | 18.40 | 0.00 | - | 2 | 423 | 34.24% |
| NXPI240719C00250000 | 2024-05-07 12:46PM EDT | 2024-07-19 | 21.00 | 20.50 | 21.60 | +1.46 | +7.47% | 1 | 212 | 34.31% |
| NXPI240920C00250000 | 2024-05-06 12:45PM EDT | 2024-09-20 | 25.69 | 27.60 | 28.30 | 0.00 | - | 2 | 103 | 36.28% |
| NXPI241018C00250000 | 2024-05-02 3:00PM EDT | 2024-10-18 | 26.27 | 29.70 | 30.60 | 0.00 | - | 10 | 762 | 36.49% |
| NXPI241220C00250000 | 2024-04-12 3:14PM EDT | 2024-12-20 | 22.00 | 35.60 | 36.70 | 0.00 | - | 20 | 31 | 38.78% |
| NXPI250117C00250000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 32.00 | 37.40 | 38.50 | 0.00 | - | 50 | 363 | 38.75% |
| NXPI250620C00250000 | 2024-05-02 10:33AM EDT | 2025-06-20 | 39.50 | 45.90 | 47.40 | 0.00 | - | 4 | 112 | 39.06% |
| NXPI260116C00250000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 50.04 | 54.80 | 56.70 | 0.00 | - | 1 | 2,012 | 38.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00250000 | 2024-05-07 11:41AM EDT | 2024-05-10 | 0.28 | 0.20 | 0.30 | -0.39 | -58.21% | 26 | 38 | 28.91% |
| NXPI240517P00250000 | 2024-05-06 3:35PM EDT | 2024-05-17 | 1.20 | 1.05 | 1.20 | -0.63 | -34.43% | 1 | 446 | 26.76% |
| NXPI240524P00250000 | 2024-05-07 12:10PM EDT | 2024-05-24 | 2.25 | 2.10 | 2.30 | -0.60 | -21.05% | 2 | 159 | 27.52% |
| NXPI240531P00250000 | 2024-05-07 1:30PM EDT | 2024-05-31 | 2.85 | 2.80 | 2.95 | -0.85 | -22.97% | 6 | 3 | 26.34% |
| NXPI240607P00250000 | 2024-05-07 11:13AM EDT | 2024-06-07 | 3.95 | 3.60 | 3.90 | -1.65 | -29.46% | 2 | 3 | 26.97% |
| NXPI240621P00250000 | 2024-05-07 11:53AM EDT | 2024-06-21 | 5.70 | 5.40 | 5.70 | -0.83 | -12.71% | 3 | 151 | 28.05% |
| NXPI240719P00250000 | 2024-05-07 1:11PM EDT | 2024-07-19 | 7.92 | 7.90 | 8.10 | -1.68 | -17.50% | 7 | 62 | 27.74% |
| NXPI240920P00250000 | 2024-05-07 12:44PM EDT | 2024-09-20 | 13.30 | 12.90 | 13.20 | -1.00 | -6.99% | 4 | 171 | 28.92% |
| NXPI241018P00250000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 15.50 | 14.60 | 15.00 | 0.00 | - | 89 | 131 | 29.06% |
| NXPI241220P00250000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 31.60 | 18.80 | 19.80 | 0.00 | - | 1 | 56 | 30.83% |
| NXPI250117P00250000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 20.90 | 20.10 | 20.80 | -2.20 | -9.52% | 7 | 186 | 30.30% |
| NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 2025-06-20 | 35.80 | 38.70 | 40.40 | 0.00 | - | 4 | 15 | 42.54% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 38.33% |
