Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
258,58-25,23 (-8,89%)
Ab 02:41PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240726C001550002024-07-19 3:34PM EDT155.00116.80101.90104.200.00-11259.38%
NXPI240726C002150002024-07-12 12:00PM EDT215.0067.5641.5044.900.00-10130.66%
NXPI240726C002200002024-07-23 10:29AM EDT220.0038.5036.5040.00-27.48-41.65%49120.41%
NXPI240726C002400002024-07-23 10:54AM EDT240.0015.8617.2019.80-26.14-62.24%2565.82%
NXPI240726C002500002024-07-23 1:07PM EDT250.009.609.1010.30-24.25-71.64%19445.68%
NXPI240726C002550002024-07-23 1:07PM EDT255.005.805.605.90-20.19-77.68%74435.89%
NXPI240726C002575002024-07-23 12:22PM EDT257.504.004.004.40-22.95-85.16%1741335.60%
NXPI240726C002600002024-07-23 2:15PM EDT260.002.922.803.00-13.78-82.51%967933.86%
NXPI240726C002625002024-07-23 2:21PM EDT262.501.901.852.15-19.40-91.08%221234.85%
NXPI240726C002650002024-07-23 2:21PM EDT265.001.201.201.35-17.90-93.72%148933.94%
NXPI240726C002675002024-07-23 2:08PM EDT267.500.790.700.85-18.76-95.96%1562533.96%
NXPI240726C002700002024-07-23 1:26PM EDT270.000.530.400.50-16.97-96.97%18315133.77%
NXPI240726C002725002024-07-23 1:19PM EDT272.500.300.250.35-15.50-98.10%3432935.40%
NXPI240726C002750002024-07-23 1:44PM EDT275.000.200.150.25-14.10-98.60%90056537.11%
NXPI240726C002775002024-07-23 1:44PM EDT277.500.100.100.15-12.20-99.19%11128937.50%
NXPI240726C002800002024-07-23 2:02PM EDT280.000.130.050.15-10.67-98.80%3401,10441.31%
NXPI240726C002825002024-07-23 1:57PM EDT282.500.050.050.10-9.65-99.48%3711842.19%
NXPI240726C002850002024-07-23 2:22PM EDT285.000.100.000.10-8.18-98.79%48858845.70%
NXPI240726C002875002024-07-23 2:04PM EDT287.500.050.000.05-6.95-99.29%4123044.53%
NXPI240726C002900002024-07-23 1:32PM EDT290.000.040.000.05-5.91-99.33%17228647.66%
NXPI240726C002925002024-07-23 10:04AM EDT292.500.040.000.05-4.96-99.20%7868550.78%
NXPI240726C002950002024-07-23 2:02PM EDT295.000.030.000.05-4.10-99.27%47462453.71%
NXPI240726C002975002024-07-23 1:51PM EDT297.500.010.000.05-3.49-99.71%17432052.34%
NXPI240726C003000002024-07-23 1:15PM EDT300.000.040.000.05-2.77-98.58%18665655.08%
NXPI240726C003050002024-07-23 11:17AM EDT305.000.040.000.05-1.68-97.67%16981660.16%
NXPI240726C003100002024-07-23 1:59PM EDT310.000.050.000.05-1.12-95.73%16995065.63%
NXPI240726C003150002024-07-23 2:08PM EDT315.000.030.000.05-0.70-95.89%12249170.70%
NXPI240726C003200002024-07-23 11:16AM EDT320.000.020.000.05-0.28-93.33%6935975.78%
NXPI240726C003250002024-07-23 2:05PM EDT325.000.020.000.05-0.23-92.00%611980.47%
NXPI240726C003300002024-07-23 1:25PM EDT330.000.010.000.05-0.09-90.00%13424885.16%
NXPI240726C003350002024-07-22 3:58PM EDT335.000.010.000.05-0.06-85.71%36089.84%
NXPI240726C003450002024-07-22 2:39PM EDT345.000.090.000.050.00-3499.22%
NXPI240726C003500002024-07-22 10:36AM EDT350.000.090.000.050.00-132103.13%
NXPI240726C003550002024-07-22 1:54PM EDT355.000.050.000.050.00-101112107.81%
NXPI240726C003600002024-07-22 3:53PM EDT360.000.050.000.050.00-1962111.72%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240726P002050002024-07-22 2:47PM EDT205.000.030.000.050.00-10110283.59%
NXPI240726P002100002024-07-23 11:18AM EDT210.000.010.000.05-0.04-80.00%224375.78%
NXPI240726P002150002024-07-23 9:36AM EDT215.000.040.000.05-0.01-20.00%217167.97%
NXPI240726P002200002024-07-23 9:30AM EDT220.000.050.000.050.00-111460.16%
NXPI240726P002250002024-07-23 9:31AM EDT225.000.050.000.050.00-216652.73%
NXPI240726P002300002024-07-23 1:52PM EDT230.000.070.050.10-0.03-30.00%44836552.15%
NXPI240726P002350002024-07-23 1:41PM EDT235.000.100.050.15-0.05-33.33%14019848.83%
NXPI240726P002400002024-07-23 2:25PM EDT240.000.200.200.25-0.02-9.09%20842943.85%
NXPI240726P002450002024-07-23 2:24PM EDT245.000.400.300.45+0.10+33.33%32847439.06%
NXPI240726P002475002024-07-23 2:11PM EDT247.500.650.550.70+0.25+62.50%27620738.18%
NXPI240726P002500002024-07-23 2:18PM EDT250.000.950.851.05+0.39+65.00%1,00044737.11%
NXPI240726P002525002024-07-23 1:54PM EDT252.501.571.351.55+0.78+98.73%58613936.08%
NXPI240726P002550002024-07-23 1:58PM EDT255.002.452.052.25+1.60+188.24%1,08773235.18%
NXPI240726P002575002024-07-23 2:15PM EDT257.503.203.003.30+2.12+196.30%75218535.41%
NXPI240726P002600002024-07-23 2:25PM EDT260.004.404.404.60+2.94+188.46%85949435.55%
NXPI240726P002625002024-07-23 12:37PM EDT262.506.605.706.10+4.80+266.67%19510335.16%
NXPI240726P002650002024-07-23 2:02PM EDT265.008.057.508.10+5.80+257.78%75080437.67%
NXPI240726P002675002024-07-23 2:00PM EDT267.5010.479.3010.20+7.70+277.98%18616839.75%
NXPI240726P002700002024-07-23 2:24PM EDT270.0012.1011.8012.30+8.70+255.88%77179240.21%
NXPI240726P002725002024-07-23 1:52PM EDT272.5014.6814.1014.80+10.57+257.18%768945.73%
NXPI240726P002750002024-07-23 2:09PM EDT275.0017.0016.3017.50+12.10+246.94%22037754.39%
NXPI240726P002775002024-07-23 1:58PM EDT277.5020.0018.8019.70+14.20+244.83%8311754.25%
NXPI240726P002800002024-07-23 2:02PM EDT280.0022.0020.1022.20+15.20+223.53%13621859.11%
NXPI240726P002825002024-07-23 11:45AM EDT282.5023.7023.7025.10+15.87+202.68%508356.69%
NXPI240726P002850002024-07-23 10:38AM EDT285.0027.4225.9028.60+18.42+204.67%4716069.48%
NXPI240726P002875002024-07-22 3:54PM EDT287.5027.6428.3030.70+16.94+158.32%308667.92%
NXPI240726P002900002024-07-23 11:23AM EDT290.0032.0029.9033.00+20.00+166.67%94893.29%
NXPI240726P002925002024-07-23 9:30AM EDT292.5035.1433.1036.00+19.54+125.26%2477.64%
NXPI240726P002950002024-07-22 3:57PM EDT295.0015.2035.5038.600.00-21681.69%
NXPI240726P002975002024-07-22 2:23PM EDT297.5019.0038.2041.000.00-1287.11%
NXPI240726P003050002024-07-16 1:26PM EDT305.0020.4045.8048.700.00--1103.13%