Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.716,42 -319,54 (-1,59%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220930C00133000 | 2022-09-23 2:06PM EDT | 133.00 | 18.50 | 14.00 | 16.50 | 0.00 | - | 5 | 4 | 169.14% |
| NXPI220930C00140000 | 2022-09-07 3:15PM EDT | 140.00 | 25.58 | 7.00 | 9.50 | 0.00 | - | - | 1 | 105.96% |
| NXPI220930C00141000 | 2022-09-22 11:31AM EDT | 141.00 | 15.30 | 6.00 | 8.10 | 0.00 | - | - | 1 | 86.13% |
| NXPI220930C00149000 | 2022-09-29 3:38PM EDT | 149.00 | 3.20 | 0.00 | 0.20 | 0.00 | - | 11 | 13 | 22.95% |
| NXPI220930C00150000 | 2022-09-30 3:30PM EDT | 150.00 | 0.05 | 0.00 | 0.35 | -2.45 | -98.00% | 45 | 42 | 38.87% |
| NXPI220930C00152500 | 2022-09-30 2:33PM EDT | 152.50 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 19 | 40 | 42.58% |
| NXPI220930C00155000 | 2022-09-30 11:40AM EDT | 155.00 | 0.10 | 0.00 | 0.25 | -0.30 | -75.00% | 1 | 135 | 60.94% |
| NXPI220930C00157500 | 2022-09-30 2:11PM EDT | 157.50 | 0.08 | 0.00 | 0.35 | -0.19 | -70.37% | 12 | 50 | 81.45% |
| NXPI220930C00160000 | 2022-09-30 10:37AM EDT | 160.00 | 0.35 | 0.00 | 0.30 | +0.20 | +133.33% | 7 | 123 | 93.36% |
| NXPI220930C00162500 | 2022-09-30 11:10AM EDT | 162.50 | 0.10 | 0.05 | 0.65 | -0.55 | -84.62% | 8 | 85 | 128.52% |
| NXPI220930C00165000 | 2022-09-29 11:49AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 63 | 145.90% |
| NXPI220930C00167500 | 2022-09-28 3:31PM EDT | 167.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 39 | 160.35% |
| NXPI220930C00170000 | 2022-09-28 9:43AM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 27 | 222 | 174.61% |
| NXPI220930C00172500 | 2022-09-29 9:35AM EDT | 172.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 188.28% |
| NXPI220930C00175000 | 2022-09-30 9:53AM EDT | 175.00 | 0.11 | 0.00 | 0.75 | -0.05 | -31.25% | 6 | 248 | 201.56% |
| NXPI220930C00177500 | 2022-09-27 12:57PM EDT | 177.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 36 | 38 | 214.45% |
| NXPI220930C00180000 | 2022-09-26 11:51AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 383 | 226.95% |
| NXPI220930C00182500 | 2022-09-21 1:39PM EDT | 182.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 27 | 35 | 239.26% |
| NXPI220930C00185000 | 2022-09-23 12:16PM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 88 | 251.17% |
| NXPI220930C00187500 | 2022-09-07 1:46PM EDT | 187.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 262.89% |
| NXPI220930C00190000 | 2022-09-20 2:28PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 35 | 234 | 274.22% |
| NXPI220930C00195000 | 2022-09-19 10:54AM EDT | 195.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 30 | 35 | 299.80% |
| NXPI220930C00197500 | 2022-09-16 10:31AM EDT | 197.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 307.03% |
| NXPI220930C00200000 | 2022-09-16 3:56PM EDT | 200.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 350 | 353 | 301.17% |
| NXPI220930C00205000 | 2022-08-29 1:54PM EDT | 205.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 235.94% |
| NXPI220930C00220000 | 2022-09-13 11:39AM EDT | 220.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 7 | 7 | 390.43% |
| NXPI220930C00250000 | 2022-09-13 1:58PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 3 | 356.25% |
| NXPI220930C00255000 | 2022-09-13 1:50PM EDT | 255.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 24 | 57 | 472.66% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220930P00110000 | 2022-09-13 1:23PM EDT | 110.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 16 | 16 | 291.02% |
| NXPI220930P00120000 | 2022-09-23 9:37AM EDT | 120.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 246.68% |
| NXPI220930P00130000 | 2022-09-29 3:38PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 25 | 103.13% |
| NXPI220930P00135000 | 2022-09-27 12:04PM EDT | 135.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 5 | 38 | 105.08% |
| NXPI220930P00137000 | 2022-09-22 10:13AM EDT | 137.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | - | 146 | 90.82% |
| NXPI220930P00139000 | 2022-09-23 9:30AM EDT | 139.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 92.97% |
| NXPI220930P00140000 | 2022-09-29 2:17PM EDT | 140.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 83.11% |
| NXPI220930P00143000 | 2022-09-29 3:59PM EDT | 143.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 19 | 23 | 53.52% |
| NXPI220930P00144000 | 2022-09-29 3:59PM EDT | 144.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 49.02% |
| NXPI220930P00145000 | 2022-09-30 2:30PM EDT | 145.00 | 0.05 | 0.00 | 0.70 | -0.77 | -93.90% | 4 | 11 | 54.39% |
| NXPI220930P00146000 | 2022-09-30 11:15AM EDT | 146.00 | 0.10 | 0.00 | 0.75 | -0.85 | -89.47% | 3 | 15 | 44.87% |
| NXPI220930P00147000 | 2022-09-30 3:12PM EDT | 147.00 | 0.05 | 0.00 | 0.30 | -0.77 | -93.90% | 1 | 50 | 16.75% |
| NXPI220930P00148000 | 2022-09-30 3:51PM EDT | 148.00 | 0.27 | 0.05 | 0.90 | -1.63 | -85.79% | 3 | 29 | 20.22% |
| NXPI220930P00149000 | 2022-09-30 3:31PM EDT | 149.00 | 0.30 | 0.60 | 2.30 | -1.44 | -82.76% | 3 | 14 | 46.29% |
| NXPI220930P00150000 | 2022-09-30 2:50PM EDT | 150.00 | 1.10 | 0.80 | 3.10 | -0.50 | -31.25% | 18 | 56 | 49.81% |
| NXPI220930P00152500 | 2022-09-30 12:21PM EDT | 152.50 | 2.60 | 3.10 | 5.60 | -2.10 | -44.68% | 14 | 54 | 73.14% |
| NXPI220930P00155000 | 2022-09-30 3:58PM EDT | 155.00 | 7.30 | 6.60 | 8.10 | +1.30 | +21.67% | 1 | 28 | 93.95% |
| NXPI220930P00157500 | 2022-09-28 1:52PM EDT | 157.50 | 4.20 | 7.90 | 11.00 | 0.00 | - | 2 | 27 | 134.08% |
| NXPI220930P00160000 | 2022-09-30 3:20PM EDT | 160.00 | 11.50 | 11.10 | 13.00 | -0.85 | -6.88% | 17 | 61 | 124.61% |
| NXPI220930P00162500 | 2022-09-30 3:07PM EDT | 162.50 | 13.57 | 13.70 | 15.50 | +3.62 | +36.38% | 17 | 58 | 141.21% |
| NXPI220930P00165000 | 2022-09-22 11:44AM EDT | 165.00 | 11.24 | 15.50 | 18.50 | 0.00 | - | 10 | 19 | 190.04% |
| NXPI220930P00167500 | 2022-09-30 12:59PM EDT | 167.50 | 17.05 | 18.10 | 20.70 | -2.55 | -13.01% | 1 | 10 | 187.50% |
| NXPI220930P00170000 | 2022-09-28 9:45AM EDT | 170.00 | 16.30 | 20.40 | 23.60 | 0.00 | - | 1 | 6 | 229.69% |
| NXPI220930P00177500 | 2022-09-22 2:12PM EDT | 177.50 | 23.00 | 27.90 | 31.40 | 0.00 | - | 2 | 10 | 295.41% |
| NXPI220930P00180000 | 2022-09-28 10:02AM EDT | 180.00 | 26.10 | 30.50 | 33.50 | 0.00 | - | 2 | 0 | 283.79% |
| NXPI220930P00192500 | 2022-08-16 3:11PM EDT | 192.50 | 13.80 | 32.10 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
