Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
148,86-1,16 (-0,77%)
Ab 12:31PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220701C001490002022-06-30 11:52AM EDT149.002.171.451.75-6.03-73.54%9141.36%
NXPI220701C001500002022-06-30 11:12AM EDT150.001.121.101.25-1.18-51.30%101739.94%
NXPI220701C001525002022-06-30 11:37AM EDT152.500.700.450.65-0.35-33.33%72743.90%
NXPI220701C001550002022-06-30 11:25AM EDT155.000.300.200.35-0.30-50.00%31348.24%
NXPI220701C001575002022-06-29 2:52PM EDT157.500.320.050.250.00-82655.86%
NXPI220701C001600002022-06-30 12:06PM EDT160.000.100.100.30-0.15-60.00%486463.77%
NXPI220701C001625002022-06-29 12:04PM EDT162.500.200.050.300.00-35372.17%
NXPI220701C001650002022-06-29 9:50AM EDT165.000.200.000.750.00-87496.48%
NXPI220701C001675002022-06-29 1:49PM EDT167.500.150.050.150.00-58082.81%
NXPI220701C001700002022-06-28 10:54AM EDT170.000.270.000.750.00-125259117.09%
NXPI220701C001725002022-06-30 10:30AM EDT172.500.050.000.050.00-453982.03%
NXPI220701C001750002022-06-29 1:38PM EDT175.000.040.000.750.00-1514136.33%
NXPI220701C001775002022-06-23 1:00PM EDT177.500.330.000.750.00-18145.51%
NXPI220701C001800002022-06-29 2:39PM EDT180.000.050.000.150.00-11273117.97%
NXPI220701C001825002022-06-21 11:57AM EDT182.500.300.000.750.00-216163.09%
NXPI220701C001850002022-06-23 10:14AM EDT185.000.400.002.150.00-131216.70%
NXPI220701C001875002022-06-16 12:42PM EDT187.500.440.001.250.00-34199.51%
NXPI220701C001900002022-06-28 2:43PM EDT190.000.100.000.100.00-1205138.28%
NXPI220701C001925002022-06-16 12:42PM EDT192.500.290.000.750.00-33195.90%
NXPI220701C001950002022-06-28 11:38AM EDT195.000.050.002.150.00-113253.61%
NXPI220701C002000002022-06-23 10:01AM EDT200.000.140.000.750.00-1507218.75%
NXPI220701C002050002022-06-23 9:51AM EDT205.000.050.000.750.00-147233.20%
NXPI220701C002100002022-06-14 9:56AM EDT210.000.430.000.750.00-1118247.27%
NXPI220701C002150002022-06-06 9:30AM EDT215.000.550.000.750.00-57260.55%
NXPI220701C002200002022-06-06 10:35AM EDT220.000.480.000.750.00-11273.63%
NXPI220701C002250002022-06-06 10:35AM EDT225.000.380.000.750.00-11286.33%
NXPI220701C002700002022-06-14 3:56PM EDT270.000.100.000.050.00-5772281.25%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220701P000900002022-06-16 2:11PM EDT90.000.050.000.100.00--12274.22%
NXPI220701P000950002022-06-17 10:51AM EDT95.000.050.000.550.00-15313.28%
NXPI220701P001000002022-06-16 1:00PM EDT100.000.050.000.050.00--7204.69%
NXPI220701P001070002022-06-23 9:58AM EDT107.000.050.000.050.00--11173.44%
NXPI220701P001080002022-06-23 10:03AM EDT108.000.100.000.050.00--30168.75%
NXPI220701P001090002022-06-27 10:05AM EDT109.000.010.000.050.00-351164.06%
NXPI220701P001100002022-06-23 10:05AM EDT110.000.050.000.050.00--149159.38%
NXPI220701P001190002022-06-23 12:46PM EDT119.000.050.000.750.00--175183.59%
NXPI220701P001320002022-06-22 12:12PM EDT132.000.250.050.150.00--1085.74%
NXPI220701P001330002022-06-27 12:31PM EDT133.000.050.050.150.00--1081.25%
NXPI220701P001340002022-06-23 10:33AM EDT134.000.400.000.750.00--3100.59%
NXPI220701P001350002022-06-29 10:13AM EDT135.000.100.050.250.00-1577.73%
NXPI220701P001360002022-06-29 1:10PM EDT136.000.150.050.250.00-101473.05%
NXPI220701P001380002022-06-23 11:40AM EDT138.000.600.100.250.00--665.43%
NXPI220701P001390002022-06-28 1:34PM EDT139.000.120.150.250.00-12662.31%
NXPI220701P001400002022-06-30 11:47AM EDT140.000.210.150.30-0.14-40.00%15058.79%
NXPI220701P001410002022-06-27 10:14AM EDT141.000.200.250.350.00-2357.72%
NXPI220701P001420002022-06-30 10:35AM EDT142.000.520.350.45-0.03-5.45%4956.74%
NXPI220701P001430002022-06-28 1:31PM EDT143.000.220.450.550.00-8354.69%
NXPI220701P001440002022-06-30 12:06PM EDT144.000.650.550.70-0.65-50.00%2352.64%
NXPI220701P001450002022-06-29 10:22AM EDT145.001.050.800.950.00-12653.22%
NXPI220701P001460002022-06-30 10:06AM EDT146.001.151.001.25+0.83+259.38%2652.25%
NXPI220701P001470002022-06-30 9:32AM EDT147.002.801.301.60+0.90+47.37%1551.71%
NXPI220701P001480002022-06-30 9:46AM EDT148.003.701.701.95+2.10+131.25%2450.83%
NXPI220701P001490002022-06-30 12:13PM EDT149.002.452.202.45+0.30+13.95%624051.27%
NXPI220701P001500002022-06-30 10:38AM EDT150.003.702.803.20+0.20+5.71%14954.10%
NXPI220701P001525002022-06-30 10:35AM EDT152.505.354.505.00+1.35+33.75%71356.74%
NXPI220701P001550002022-06-30 11:42AM EDT155.006.206.807.50+0.90+16.98%254970.90%
NXPI220701P001575002022-06-30 10:52AM EDT157.5010.408.909.60+2.80+36.84%17772.12%
NXPI220701P001600002022-06-29 10:51AM EDT160.0010.1811.4012.100.00-13485.16%
NXPI220701P001625002022-06-27 9:45AM EDT162.505.6013.9014.600.00-41597.46%
NXPI220701P001650002022-06-28 1:02PM EDT165.008.3016.3017.200.00-772109.18%
NXPI220701P001675002022-06-16 3:54PM EDT167.5013.1018.9019.600.00--10120.51%
NXPI220701P001700002022-06-27 9:58AM EDT170.0011.3021.4022.500.00-138141.41%
NXPI220701P001725002022-06-21 10:35AM EDT172.5013.6023.8024.800.00-12144.53%
NXPI220701P001750002022-06-24 9:55AM EDT175.0017.4626.3027.400.00-116157.62%
NXPI220701P001800002022-06-23 11:25AM EDT180.0025.2531.2032.500.00-112177.44%
NXPI220701P001850002022-06-13 3:29PM EDT185.0019.9536.0037.100.00-20174.61%
NXPI220701P001900002022-06-13 12:22PM EDT190.0021.2041.0042.400.00-114203.52%
NXPI220701P001925002022-06-17 10:28AM EDT192.5034.4343.7044.600.00-40207.81%
NXPI220701P001975002022-06-17 2:18PM EDT197.5038.3048.4049.900.00-50223.83%
NXPI220701P002000002022-06-28 10:45AM EDT200.0039.0151.1052.100.00-20227.15%