Deutsche Märkte geschlossen
DAX
12.783,77 -219,58 (-1,69%) Euro Stoxx 50
3.454,86 -59,46 (-1,69%) Dow Jones 30
30.947,68 -81,63 (-0,26%) Gold
1.811,60 -5,90 (-0,32%) EUR/USD
1,0479 +0,0035 (+0,34%) BTC-EUR
18.327,49 -912,93 (-4,74%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:31PM EDT. Markt geöffnet.
Callsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701C00149000 | 2022-06-30 11:52AM EDT | 149.00 | 2.17 | 1.45 | 1.75 | -6.03 | -73.54% | 9 | 1 | 41.36% |
| NXPI220701C00150000 | 2022-06-30 11:12AM EDT | 150.00 | 1.12 | 1.10 | 1.25 | -1.18 | -51.30% | 10 | 17 | 39.94% |
| NXPI220701C00152500 | 2022-06-30 11:37AM EDT | 152.50 | 0.70 | 0.45 | 0.65 | -0.35 | -33.33% | 7 | 27 | 43.90% |
| NXPI220701C00155000 | 2022-06-30 11:25AM EDT | 155.00 | 0.30 | 0.20 | 0.35 | -0.30 | -50.00% | 3 | 13 | 48.24% |
| NXPI220701C00157500 | 2022-06-29 2:52PM EDT | 157.50 | 0.32 | 0.05 | 0.25 | 0.00 | - | 8 | 26 | 55.86% |
| NXPI220701C00160000 | 2022-06-30 12:06PM EDT | 160.00 | 0.10 | 0.10 | 0.30 | -0.15 | -60.00% | 48 | 64 | 63.77% |
| NXPI220701C00162500 | 2022-06-29 12:04PM EDT | 162.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 3 | 53 | 72.17% |
| NXPI220701C00165000 | 2022-06-29 9:50AM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 74 | 96.48% |
| NXPI220701C00167500 | 2022-06-29 1:49PM EDT | 167.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 80 | 82.81% |
| NXPI220701C00170000 | 2022-06-28 10:54AM EDT | 170.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 125 | 259 | 117.09% |
| NXPI220701C00172500 | 2022-06-30 10:30AM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 39 | 82.03% |
| NXPI220701C00175000 | 2022-06-29 1:38PM EDT | 175.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 514 | 136.33% |
| NXPI220701C00177500 | 2022-06-23 1:00PM EDT | 177.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 145.51% |
| NXPI220701C00180000 | 2022-06-29 2:39PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 273 | 117.97% |
| NXPI220701C00182500 | 2022-06-21 11:57AM EDT | 182.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 163.09% |
| NXPI220701C00185000 | 2022-06-23 10:14AM EDT | 185.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 31 | 216.70% |
| NXPI220701C00187500 | 2022-06-16 12:42PM EDT | 187.50 | 0.44 | 0.00 | 1.25 | 0.00 | - | 3 | 4 | 199.51% |
| NXPI220701C00190000 | 2022-06-28 2:43PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 138.28% |
| NXPI220701C00192500 | 2022-06-16 12:42PM EDT | 192.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 195.90% |
| NXPI220701C00195000 | 2022-06-28 11:38AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 253.61% |
| NXPI220701C00200000 | 2022-06-23 10:01AM EDT | 200.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 507 | 218.75% |
| NXPI220701C00205000 | 2022-06-23 9:51AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 233.20% |
| NXPI220701C00210000 | 2022-06-14 9:56AM EDT | 210.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 247.27% |
| NXPI220701C00215000 | 2022-06-06 9:30AM EDT | 215.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 260.55% |
| NXPI220701C00220000 | 2022-06-06 10:35AM EDT | 220.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 273.63% |
| NXPI220701C00225000 | 2022-06-06 10:35AM EDT | 225.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 286.33% |
| NXPI220701C00270000 | 2022-06-14 3:56PM EDT | 270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 57 | 72 | 281.25% |
Putsfür1. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701P00090000 | 2022-06-16 2:11PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 12 | 274.22% |
| NXPI220701P00095000 | 2022-06-17 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 313.28% |
| NXPI220701P00100000 | 2022-06-16 1:00PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 204.69% |
| NXPI220701P00107000 | 2022-06-23 9:58AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 173.44% |
| NXPI220701P00108000 | 2022-06-23 10:03AM EDT | 108.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 30 | 168.75% |
| NXPI220701P00109000 | 2022-06-27 10:05AM EDT | 109.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 51 | 164.06% |
| NXPI220701P00110000 | 2022-06-23 10:05AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 149 | 159.38% |
| NXPI220701P00119000 | 2022-06-23 12:46PM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 175 | 183.59% |
| NXPI220701P00132000 | 2022-06-22 12:12PM EDT | 132.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 10 | 85.74% |
| NXPI220701P00133000 | 2022-06-27 12:31PM EDT | 133.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 10 | 81.25% |
| NXPI220701P00134000 | 2022-06-23 10:33AM EDT | 134.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 3 | 100.59% |
| NXPI220701P00135000 | 2022-06-29 10:13AM EDT | 135.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 5 | 77.73% |
| NXPI220701P00136000 | 2022-06-29 1:10PM EDT | 136.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 14 | 73.05% |
| NXPI220701P00138000 | 2022-06-23 11:40AM EDT | 138.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | - | 6 | 65.43% |
| NXPI220701P00139000 | 2022-06-28 1:34PM EDT | 139.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 12 | 6 | 62.31% |
| NXPI220701P00140000 | 2022-06-30 11:47AM EDT | 140.00 | 0.21 | 0.15 | 0.30 | -0.14 | -40.00% | 1 | 50 | 58.79% |
| NXPI220701P00141000 | 2022-06-27 10:14AM EDT | 141.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 2 | 3 | 57.72% |
| NXPI220701P00142000 | 2022-06-30 10:35AM EDT | 142.00 | 0.52 | 0.35 | 0.45 | -0.03 | -5.45% | 4 | 9 | 56.74% |
| NXPI220701P00143000 | 2022-06-28 1:31PM EDT | 143.00 | 0.22 | 0.45 | 0.55 | 0.00 | - | 8 | 3 | 54.69% |
| NXPI220701P00144000 | 2022-06-30 12:06PM EDT | 144.00 | 0.65 | 0.55 | 0.70 | -0.65 | -50.00% | 2 | 3 | 52.64% |
| NXPI220701P00145000 | 2022-06-29 10:22AM EDT | 145.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 1 | 26 | 53.22% |
| NXPI220701P00146000 | 2022-06-30 10:06AM EDT | 146.00 | 1.15 | 1.00 | 1.25 | +0.83 | +259.38% | 2 | 6 | 52.25% |
| NXPI220701P00147000 | 2022-06-30 9:32AM EDT | 147.00 | 2.80 | 1.30 | 1.60 | +0.90 | +47.37% | 1 | 5 | 51.71% |
| NXPI220701P00148000 | 2022-06-30 9:46AM EDT | 148.00 | 3.70 | 1.70 | 1.95 | +2.10 | +131.25% | 2 | 4 | 50.83% |
| NXPI220701P00149000 | 2022-06-30 12:13PM EDT | 149.00 | 2.45 | 2.20 | 2.45 | +0.30 | +13.95% | 6 | 240 | 51.27% |
| NXPI220701P00150000 | 2022-06-30 10:38AM EDT | 150.00 | 3.70 | 2.80 | 3.20 | +0.20 | +5.71% | 1 | 49 | 54.10% |
| NXPI220701P00152500 | 2022-06-30 10:35AM EDT | 152.50 | 5.35 | 4.50 | 5.00 | +1.35 | +33.75% | 7 | 13 | 56.74% |
| NXPI220701P00155000 | 2022-06-30 11:42AM EDT | 155.00 | 6.20 | 6.80 | 7.50 | +0.90 | +16.98% | 25 | 49 | 70.90% |
| NXPI220701P00157500 | 2022-06-30 10:52AM EDT | 157.50 | 10.40 | 8.90 | 9.60 | +2.80 | +36.84% | 1 | 77 | 72.12% |
| NXPI220701P00160000 | 2022-06-29 10:51AM EDT | 160.00 | 10.18 | 11.40 | 12.10 | 0.00 | - | 1 | 34 | 85.16% |
| NXPI220701P00162500 | 2022-06-27 9:45AM EDT | 162.50 | 5.60 | 13.90 | 14.60 | 0.00 | - | 4 | 15 | 97.46% |
| NXPI220701P00165000 | 2022-06-28 1:02PM EDT | 165.00 | 8.30 | 16.30 | 17.20 | 0.00 | - | 7 | 72 | 109.18% |
| NXPI220701P00167500 | 2022-06-16 3:54PM EDT | 167.50 | 13.10 | 18.90 | 19.60 | 0.00 | - | - | 10 | 120.51% |
| NXPI220701P00170000 | 2022-06-27 9:58AM EDT | 170.00 | 11.30 | 21.40 | 22.50 | 0.00 | - | 1 | 38 | 141.41% |
| NXPI220701P00172500 | 2022-06-21 10:35AM EDT | 172.50 | 13.60 | 23.80 | 24.80 | 0.00 | - | 1 | 2 | 144.53% |
| NXPI220701P00175000 | 2022-06-24 9:55AM EDT | 175.00 | 17.46 | 26.30 | 27.40 | 0.00 | - | 1 | 16 | 157.62% |
| NXPI220701P00180000 | 2022-06-23 11:25AM EDT | 180.00 | 25.25 | 31.20 | 32.50 | 0.00 | - | 1 | 12 | 177.44% |
| NXPI220701P00185000 | 2022-06-13 3:29PM EDT | 185.00 | 19.95 | 36.00 | 37.10 | 0.00 | - | 2 | 0 | 174.61% |
| NXPI220701P00190000 | 2022-06-13 12:22PM EDT | 190.00 | 21.20 | 41.00 | 42.40 | 0.00 | - | 1 | 14 | 203.52% |
| NXPI220701P00192500 | 2022-06-17 10:28AM EDT | 192.50 | 34.43 | 43.70 | 44.60 | 0.00 | - | 4 | 0 | 207.81% |
| NXPI220701P00197500 | 2022-06-17 2:18PM EDT | 197.50 | 38.30 | 48.40 | 49.90 | 0.00 | - | 5 | 0 | 223.83% |
| NXPI220701P00200000 | 2022-06-28 10:45AM EDT | 200.00 | 39.01 | 51.10 | 52.10 | 0.00 | - | 2 | 0 | 227.15% |
© 2022 Yahoo. Alle Rechte vorbehalten.
