Deutsche Märkte schließen in 8 Stunden 22 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
193,94+9,63 (+5,22%)
Börsenschluss: 04:00PM EST
194,13 +0,19 (+0,10%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230203C001200002023-01-25 2:12PM EST120.0053.200.000.000.00--00.00%
NXPI230203C001470002023-01-06 10:21AM EST147.0013.500.000.000.00-300.00%
NXPI230203C001550002023-01-03 12:07PM EST155.009.000.000.000.00-300.00%
NXPI230203C001575002023-01-06 12:08PM EST157.507.700.000.000.00-300.00%
NXPI230203C001600002023-01-31 2:46PM EST160.0023.900.000.000.00-700.00%
NXPI230203C001625002023-01-31 3:50PM EST162.5020.650.000.000.00-1000.00%
NXPI230203C001650002023-01-27 3:38PM EST165.0018.320.000.000.00-1400.00%
NXPI230203C001675002023-01-30 2:45PM EST167.5014.170.000.000.00-1200.00%
NXPI230203C001700002023-01-31 12:05PM EST170.0012.550.000.000.00-1100.00%
NXPI230203C001725002023-02-01 10:35AM EST172.5019.000.000.000.00-10000.00%
NXPI230203C001750002023-02-01 3:50PM EST175.0019.450.000.000.00-12300.00%
NXPI230203C001775002023-02-01 2:30PM EST177.5012.900.000.000.00-1200.00%
NXPI230203C001800002023-02-01 3:58PM EST180.0013.900.000.000.00-4800.00%
NXPI230203C001825002023-02-01 3:39PM EST182.5013.250.000.000.00-10300.00%
NXPI230203C001850002023-02-01 3:06PM EST185.0010.600.000.000.00-11800.00%
NXPI230203C001875002023-02-01 3:51PM EST187.506.960.000.000.00-36600.00%
NXPI230203C001900002023-02-01 3:56PM EST190.004.900.000.000.00-37100.00%
NXPI230203C001925002023-02-01 3:58PM EST192.503.560.000.000.00-39600.00%
NXPI230203C001950002023-02-01 3:58PM EST195.002.300.000.000.00-24101.56%
NXPI230203C001975002023-02-01 3:59PM EST197.501.450.000.000.00-30206.25%
NXPI230203C002000002023-02-01 3:53PM EST200.000.600.000.000.00-324012.50%
NXPI230203C002025002023-02-01 3:59PM EST202.500.370.000.000.00-229012.50%
NXPI230203C002050002023-02-01 3:47PM EST205.000.250.000.000.00-235012.50%
NXPI230203C002100002023-02-01 3:15PM EST210.000.160.000.000.00-73025.00%
NXPI230203C002150002023-01-30 3:50PM EST215.000.030.000.000.00-160025.00%
NXPI230203C002200002023-02-01 3:32PM EST220.000.030.000.000.00-30050.00%
NXPI230203C002250002023-02-01 1:31PM EST225.000.050.000.000.00-25050.00%
NXPI230203C002400002023-01-25 11:19AM EST240.000.100.000.000.00--050.00%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230203P000900002023-01-27 2:23PM EST90.000.010.000.000.00-5050.00%
NXPI230203P000950002023-01-27 2:24PM EST95.000.010.000.000.00-1050.00%
NXPI230203P001050002023-01-11 1:37PM EST105.000.050.000.000.00--0100.00%
NXPI230203P001150002023-01-20 9:30AM EST115.000.050.000.000.00-27050.00%
NXPI230203P001200002023-01-06 10:09AM EST120.000.350.000.000.00-172050.00%
NXPI230203P001250002023-01-31 3:54PM EST125.000.030.000.000.00-99050.00%
NXPI230203P001270002023-01-31 3:55PM EST127.000.030.000.000.00-83050.00%
NXPI230203P001280002023-01-24 12:57PM EST128.000.050.000.000.00--050.00%
NXPI230203P001300002023-01-31 3:36PM EST130.000.030.000.000.00-6050.00%
NXPI230203P001310002023-01-24 9:30AM EST131.000.050.000.000.00--050.00%
NXPI230203P001350002023-01-20 11:32AM EST135.000.350.000.000.00-5050.00%
NXPI230203P001360002023-01-25 9:30AM EST136.000.050.000.000.00--050.00%
NXPI230203P001400002023-01-19 2:04PM EST140.000.590.000.000.00-1050.00%
NXPI230203P001410002023-01-20 12:20PM EST141.000.560.000.000.00-6050.00%
NXPI230203P001420002023-01-31 9:31AM EST142.000.050.000.000.00-3050.00%
NXPI230203P001430002023-01-20 12:48PM EST143.000.750.000.000.00-1050.00%
NXPI230203P001440002023-01-19 3:55PM EST144.000.950.000.000.00-3050.00%
NXPI230203P001450002023-01-30 3:59PM EST145.000.050.000.000.00-309050.00%
NXPI230203P001460002023-01-30 2:10PM EST146.000.010.000.000.00-9050.00%
NXPI230203P001470002023-01-25 10:38AM EST147.000.450.000.000.00-7050.00%
NXPI230203P001480002023-01-25 2:27PM EST148.000.360.000.000.00-40050.00%
NXPI230203P001490002023-01-30 3:51PM EST149.000.050.000.000.00-1050.00%
NXPI230203P001500002023-01-31 9:30AM EST150.000.020.000.000.00-1050.00%
NXPI230203P001525002023-01-30 1:15PM EST152.500.050.000.000.00-30050.00%
NXPI230203P001550002023-01-31 10:41AM EST155.000.050.000.000.00-68050.00%
NXPI230203P001575002023-02-01 2:12PM EST157.500.100.000.000.00-190050.00%
NXPI230203P001600002023-02-01 1:35PM EST160.000.030.000.000.00-121050.00%
NXPI230203P001625002023-02-01 3:09PM EST162.500.030.000.000.00-60050.00%
NXPI230203P001650002023-02-01 3:55PM EST165.000.050.000.000.00-131050.00%
NXPI230203P001675002023-02-01 3:55PM EST167.500.050.000.000.00-44050.00%
NXPI230203P001700002023-02-01 3:48PM EST170.000.050.000.000.00-122050.00%
NXPI230203P001725002023-02-01 3:31PM EST172.500.050.000.000.00-41025.00%
NXPI230203P001750002023-02-01 3:06PM EST175.000.050.000.000.00-113025.00%
NXPI230203P001775002023-02-01 3:38PM EST177.500.150.000.000.00-204025.00%
NXPI230203P001800002023-02-01 3:32PM EST180.000.050.000.000.00-154025.00%
NXPI230203P001825002023-02-01 3:11PM EST182.500.240.000.000.00-152025.00%
NXPI230203P001850002023-02-01 3:38PM EST185.000.300.000.000.00-100012.50%
NXPI230203P001900002023-02-01 3:50PM EST190.001.350.000.000.00-8506.25%
NXPI230203P001925002023-02-01 3:55PM EST192.502.450.000.000.00-3003.13%
NXPI230203P001975002023-02-01 3:54PM EST197.505.300.000.000.00-500.00%