Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,51-3,50 (-2,32%)
Börsenschluss: 04:00PM EDT
148,52 +1,01 (+0,68%)
Nachbörse: 06:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220930C001330002022-09-23 2:06PM EDT133.0018.5014.0016.500.00-54169.14%
NXPI220930C001400002022-09-07 3:15PM EDT140.0025.587.009.500.00--1105.96%
NXPI220930C001410002022-09-22 11:31AM EDT141.0015.306.008.100.00--186.13%
NXPI220930C001490002022-09-29 3:38PM EDT149.003.200.000.200.00-111322.95%
NXPI220930C001500002022-09-30 3:30PM EDT150.000.050.000.35-2.45-98.00%454238.87%
NXPI220930C001525002022-09-30 2:33PM EDT152.500.050.000.10-0.60-92.31%194042.58%
NXPI220930C001550002022-09-30 11:40AM EDT155.000.100.000.25-0.30-75.00%113560.94%
NXPI220930C001575002022-09-30 2:11PM EDT157.500.080.000.35-0.19-70.37%125081.45%
NXPI220930C001600002022-09-30 10:37AM EDT160.000.350.000.30+0.20+133.33%712393.36%
NXPI220930C001625002022-09-30 11:10AM EDT162.500.100.050.65-0.55-84.62%885128.52%
NXPI220930C001650002022-09-29 11:49AM EDT165.000.050.000.750.00-263145.90%
NXPI220930C001675002022-09-28 3:31PM EDT167.500.150.000.750.00-739160.35%
NXPI220930C001700002022-09-28 9:43AM EDT170.000.100.000.750.00-27222174.61%
NXPI220930C001725002022-09-29 9:35AM EDT172.500.170.000.750.00-113188.28%
NXPI220930C001750002022-09-30 9:53AM EDT175.000.110.000.75-0.05-31.25%6248201.56%
NXPI220930C001775002022-09-27 12:57PM EDT177.500.150.000.750.00-3638214.45%
NXPI220930C001800002022-09-26 11:51AM EDT180.000.050.000.750.00-2383226.95%
NXPI220930C001825002022-09-21 1:39PM EDT182.500.400.000.750.00-2735239.26%
NXPI220930C001850002022-09-23 12:16PM EDT185.000.100.000.750.00-388251.17%
NXPI220930C001875002022-09-07 1:46PM EDT187.500.800.000.750.00--1262.89%
NXPI220930C001900002022-09-20 2:28PM EDT190.000.200.000.750.00-35234274.22%
NXPI220930C001950002022-09-19 10:54AM EDT195.000.120.000.800.00-3035299.80%
NXPI220930C001975002022-09-16 10:31AM EDT197.500.100.000.750.00--1307.03%
NXPI220930C002000002022-09-16 3:56PM EDT200.000.080.000.550.00-350353301.17%
NXPI220930C002050002022-08-29 1:54PM EDT205.000.540.000.050.00-24235.94%
NXPI220930C002200002022-09-13 11:39AM EDT220.000.050.000.700.00-77390.43%
NXPI220930C002500002022-09-13 1:58PM EDT250.000.010.000.05-0.04-80.00%13356.25%
NXPI220930C002550002022-09-13 1:50PM EDT255.000.050.000.450.00-2457472.66%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220930P001100002022-09-13 1:23PM EDT110.000.050.000.400.00-1616291.02%
NXPI220930P001200002022-09-23 9:37AM EDT120.000.110.000.800.00-23246.68%
NXPI220930P001300002022-09-29 3:38PM EDT130.000.050.000.050.00-1525103.13%
NXPI220930P001350002022-09-27 12:04PM EDT135.000.170.000.350.00-538105.08%
NXPI220930P001370002022-09-22 10:13AM EDT137.000.350.000.350.00--14690.82%
NXPI220930P001390002022-09-23 9:30AM EDT139.000.750.000.750.00-1692.97%
NXPI220930P001400002022-09-29 2:17PM EDT140.000.210.000.700.00-12583.11%
NXPI220930P001430002022-09-29 3:59PM EDT143.000.270.050.500.00-192353.52%
NXPI220930P001440002022-09-29 3:59PM EDT144.000.320.000.350.00-11249.02%
NXPI220930P001450002022-09-30 2:30PM EDT145.000.050.000.70-0.77-93.90%41154.39%
NXPI220930P001460002022-09-30 11:15AM EDT146.000.100.000.75-0.85-89.47%31544.87%
NXPI220930P001470002022-09-30 3:12PM EDT147.000.050.000.30-0.77-93.90%15016.75%
NXPI220930P001480002022-09-30 3:51PM EDT148.000.270.050.90-1.63-85.79%32920.22%
NXPI220930P001490002022-09-30 3:31PM EDT149.000.300.602.30-1.44-82.76%31446.29%
NXPI220930P001500002022-09-30 2:50PM EDT150.001.100.803.10-0.50-31.25%185649.81%
NXPI220930P001525002022-09-30 12:21PM EDT152.502.603.105.60-2.10-44.68%145473.14%
NXPI220930P001550002022-09-30 3:58PM EDT155.007.306.608.10+1.30+21.67%12893.95%
NXPI220930P001575002022-09-28 1:52PM EDT157.504.207.9011.000.00-227134.08%
NXPI220930P001600002022-09-30 3:20PM EDT160.0011.5011.1013.00-0.85-6.88%1761124.61%
NXPI220930P001625002022-09-30 3:07PM EDT162.5013.5713.7015.50+3.62+36.38%1758141.21%
NXPI220930P001650002022-09-22 11:44AM EDT165.0011.2415.5018.500.00-1019190.04%
NXPI220930P001675002022-09-30 12:59PM EDT167.5017.0518.1020.70-2.55-13.01%110187.50%
NXPI220930P001700002022-09-28 9:45AM EDT170.0016.3020.4023.600.00-16229.69%
NXPI220930P001775002022-09-22 2:12PM EDT177.5023.0027.9031.400.00-210295.41%
NXPI220930P001800002022-09-28 10:02AM EDT180.0026.1030.5033.500.00-20283.79%
NXPI220930P001925002022-08-16 3:11PM EDT192.5013.8032.1034.800.00-110.00%