Deutsche Märkte öffnen in 6 Stunden 9 Minuten
Nikkei 225
37.948,52 -511,56 (-1,33%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.350,43 -2.016,53 (-3,23%) CMC Crypto 200
1.394,63 -29,48 (-2,07%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00280000 | 2024-04-17 11:31AM EDT | 2024-04-26 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 148.93% |
| NXPI240503C00280000 | 2024-04-24 9:38AM EDT | 2024-05-03 | 0.30 | 0.10 | 0.40 | -0.22 | -42.31% | 10 | 3 | 58.25% |
| NXPI240510C00280000 | 2024-04-11 12:30PM EDT | 2024-05-10 | 1.25 | 0.15 | 1.15 | 0.00 | - | - | 1 | 52.22% |
| NXPI240517C00280000 | 2024-04-22 1:18PM EDT | 2024-05-17 | 0.50 | 0.55 | 0.70 | +0.40 | +400.00% | 3 | 143 | 44.24% |
| NXPI240621C00280000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 1.54 | 2.00 | 2.25 | 0.00 | - | 5 | 502 | 37.35% |
| NXPI240719C00280000 | 2024-04-24 3:13PM EDT | 2024-07-19 | 2.90 | 3.10 | 3.60 | +1.75 | +152.17% | 3 | 44 | 35.61% |
| NXPI240920C00280000 | 2024-04-15 3:08PM EDT | 2024-09-20 | 7.20 | 6.70 | 7.30 | +0.60 | +9.09% | 152 | 77 | 35.45% |
| NXPI241018C00280000 | 2024-04-18 3:42PM EDT | 2024-10-18 | 5.20 | 8.10 | 8.90 | 0.00 | - | 2 | 6 | 35.50% |
| NXPI241220C00280000 | 2024-04-18 12:16PM EDT | 2024-12-20 | 8.77 | 12.10 | 13.10 | 0.00 | - | 1 | 36 | 36.77% |
| NXPI250117C00280000 | 2024-04-12 3:34PM EDT | 2025-01-17 | 13.80 | 13.40 | 14.20 | -0.40 | -2.82% | 1 | 242 | 36.29% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 17.10 | 21.10 | 22.30 | 0.00 | - | 14 | 132 | 37.37% |
| NXPI260116C00280000 | 2024-03-28 3:45PM EDT | 2026-01-16 | 35.25 | 28.80 | 29.90 | 0.00 | - | 40 | 169 | 36.79% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 2024-05-17 | 32.70 | 36.70 | 38.30 | 0.00 | - | 6 | 6 | 0.00% |
| NXPI240621P00280000 | 2024-03-07 1:46PM EDT | 2024-06-21 | 28.50 | 40.40 | 41.80 | 0.00 | - | - | 2 | 0.00% |
| NXPI250117P00280000 | 2024-04-12 1:21PM EDT | 2025-01-17 | 54.59 | 52.00 | 53.30 | 0.00 | - | 1 | 29 | 28.04% |
| NXPI250620P00280000 | 2024-03-08 1:59PM EDT | 2025-06-20 | 48.70 | 52.70 | 54.70 | 0.00 | - | 32 | 36 | 24.00% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
