Deutsche Märkte öffnen in 4 Stunden 10 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.079,32 +199,78 (+0,33%) CMC Crypto 200
1.390,66 +8,09 (+0,58%) 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:270.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00270000 | 2024-04-08 10:07AM EDT | 2024-04-26 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 163.18% |
| NXPI240503C00270000 | 2024-04-25 1:07PM EDT | 2024-05-03 | 0.40 | 0.40 | 0.50 | -1.63 | -80.30% | 5 | 2 | 52.78% |
| NXPI240510C00270000 | 2024-04-18 12:03PM EDT | 2024-05-10 | 0.57 | 0.70 | 0.90 | 0.00 | - | 3 | 3 | 45.17% |
| NXPI240517C00270000 | 2024-04-24 12:02PM EDT | 2024-05-17 | 1.05 | 1.15 | 1.40 | 0.00 | - | 6 | 360 | 41.94% |
| NXPI240621C00270000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 3.60 | 3.50 | 3.80 | +0.50 | +16.13% | 1 | 759 | 36.29% |
| NXPI240719C00270000 | 2024-04-24 2:23PM EDT | 2024-07-19 | 4.40 | 5.20 | 5.60 | 0.00 | - | 10 | 72 | 34.85% |
| NXPI240920C00270000 | 2024-04-22 3:56PM EDT | 2024-09-20 | 4.80 | 9.80 | 10.40 | 0.00 | - | 3 | 67 | 35.62% |
| NXPI241018C00270000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 7.31 | 11.30 | 13.60 | 0.00 | - | 1 | 12 | 37.90% |
| NXPI241220C00270000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 15.22 | 15.60 | 16.80 | 0.00 | - | 1 | 269 | 36.89% |
| NXPI250117C00270000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 12.30 | 17.60 | 18.30 | 0.00 | - | 5 | 311 | 36.81% |
| NXPI250620C00270000 | 2024-04-22 3:52PM EDT | 2025-06-20 | 16.78 | 25.10 | 26.10 | 0.00 | - | 28 | 57 | 37.08% |
| NXPI260116C00270000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 39.70 | 33.50 | 35.80 | 0.00 | - | 30 | 306 | 38.07% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00270000 | 2024-03-11 10:30AM EDT | 2024-05-17 | 24.80 | 27.80 | 28.80 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240621P00270000 | 2024-03-14 10:02AM EDT | 2024-06-21 | 30.86 | 38.10 | 39.70 | 0.00 | - | 1 | 2 | 49.53% |
| NXPI240719P00270000 | 2024-03-08 11:31AM EDT | 2024-07-19 | 25.80 | 33.80 | 34.70 | 0.00 | - | 7 | 6 | 26.51% |
| NXPI241018P00270000 | 2024-03-08 12:00PM EDT | 2024-10-18 | 31.00 | 36.50 | 39.50 | 0.00 | - | 1 | 3 | 27.85% |
| NXPI241220P00270000 | 2024-03-12 12:33PM EDT | 2024-12-20 | 35.90 | 38.60 | 40.00 | 0.00 | - | 33 | 70 | 24.66% |
| NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 58.98 | 42.40 | 44.60 | 0.00 | - | 1 | 44 | 29.59% |
| NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 27.09% |
| NXPI260116P00270000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 52.43 | 48.90 | 58.50 | 0.00 | - | 5 | 2 | 30.71% |
