Deutsche Märkte schließen in 8 Stunden 22 Minuten
DAX
15.180,74 +52,47 (+0,35%) Euro Stoxx 50
4.171,44 +7,99 (+0,19%) Dow Jones 30
34.092,96 +6,92 (+0,02%) Gold
1.971,00 +28,20 (+1,45%) EUR/USD
1,1005 +0,0011 (+0,10%) BTC-EUR
21.635,62 +502,91 (+2,38%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203C00120000 | 2023-01-25 2:12PM EST | 120.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI230203C00147000 | 2023-01-06 10:21AM EST | 147.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI230203C00155000 | 2023-01-03 12:07PM EST | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI230203C00157500 | 2023-01-06 12:08PM EST | 157.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI230203C00160000 | 2023-01-31 2:46PM EST | 160.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NXPI230203C00162500 | 2023-01-31 3:50PM EST | 162.50 | 20.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI230203C00165000 | 2023-01-27 3:38PM EST | 165.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NXPI230203C00167500 | 2023-01-30 2:45PM EST | 167.50 | 14.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NXPI230203C00170000 | 2023-01-31 12:05PM EST | 170.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NXPI230203C00172500 | 2023-02-01 10:35AM EST | 172.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NXPI230203C00175000 | 2023-02-01 3:50PM EST | 175.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| NXPI230203C00177500 | 2023-02-01 2:30PM EST | 177.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NXPI230203C00180000 | 2023-02-01 3:58PM EST | 180.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NXPI230203C00182500 | 2023-02-01 3:39PM EST | 182.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NXPI230203C00185000 | 2023-02-01 3:06PM EST | 185.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| NXPI230203C00187500 | 2023-02-01 3:51PM EST | 187.50 | 6.96 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| NXPI230203C00190000 | 2023-02-01 3:56PM EST | 190.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| NXPI230203C00192500 | 2023-02-01 3:58PM EST | 192.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| NXPI230203C00195000 | 2023-02-01 3:58PM EST | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| NXPI230203C00197500 | 2023-02-01 3:59PM EST | 197.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| NXPI230203C00200000 | 2023-02-01 3:53PM EST | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| NXPI230203C00202500 | 2023-02-01 3:59PM EST | 202.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| NXPI230203C00205000 | 2023-02-01 3:47PM EST | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| NXPI230203C00210000 | 2023-02-01 3:15PM EST | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| NXPI230203C00215000 | 2023-01-30 3:50PM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| NXPI230203C00220000 | 2023-02-01 3:32PM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NXPI230203C00225000 | 2023-02-01 1:31PM EST | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NXPI230203C00240000 | 2023-01-25 11:19AM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203P00090000 | 2023-01-27 2:23PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NXPI230203P00095000 | 2023-01-27 2:24PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI230203P00105000 | 2023-01-11 1:37PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| NXPI230203P00115000 | 2023-01-20 9:30AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NXPI230203P00120000 | 2023-01-06 10:09AM EST | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| NXPI230203P00125000 | 2023-01-31 3:54PM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| NXPI230203P00127000 | 2023-01-31 3:55PM EST | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| NXPI230203P00128000 | 2023-01-24 12:57PM EST | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI230203P00130000 | 2023-01-31 3:36PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NXPI230203P00131000 | 2023-01-24 9:30AM EST | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI230203P00135000 | 2023-01-20 11:32AM EST | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NXPI230203P00136000 | 2023-01-25 9:30AM EST | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI230203P00140000 | 2023-01-19 2:04PM EST | 140.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI230203P00141000 | 2023-01-20 12:20PM EST | 141.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NXPI230203P00142000 | 2023-01-31 9:31AM EST | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NXPI230203P00143000 | 2023-01-20 12:48PM EST | 143.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI230203P00144000 | 2023-01-19 3:55PM EST | 144.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NXPI230203P00145000 | 2023-01-30 3:59PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| NXPI230203P00146000 | 2023-01-30 2:10PM EST | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NXPI230203P00147000 | 2023-01-25 10:38AM EST | 147.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NXPI230203P00148000 | 2023-01-25 2:27PM EST | 148.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NXPI230203P00149000 | 2023-01-30 3:51PM EST | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI230203P00150000 | 2023-01-31 9:30AM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI230203P00152500 | 2023-01-30 1:15PM EST | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NXPI230203P00155000 | 2023-01-31 10:41AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| NXPI230203P00157500 | 2023-02-01 2:12PM EST | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| NXPI230203P00160000 | 2023-02-01 1:35PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| NXPI230203P00162500 | 2023-02-01 3:09PM EST | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NXPI230203P00165000 | 2023-02-01 3:55PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| NXPI230203P00167500 | 2023-02-01 3:55PM EST | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NXPI230203P00170000 | 2023-02-01 3:48PM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| NXPI230203P00172500 | 2023-02-01 3:31PM EST | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| NXPI230203P00175000 | 2023-02-01 3:06PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| NXPI230203P00177500 | 2023-02-01 3:38PM EST | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| NXPI230203P00180000 | 2023-02-01 3:32PM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| NXPI230203P00182500 | 2023-02-01 3:11PM EST | 182.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| NXPI230203P00185000 | 2023-02-01 3:38PM EST | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NXPI230203P00190000 | 2023-02-01 3:50PM EST | 190.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| NXPI230203P00192500 | 2023-02-01 3:55PM EST | 192.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NXPI230203P00197500 | 2023-02-01 3:54PM EST | 197.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
