Deutsche Märkte öffnen in 7 Stunden 52 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
276,29-14,49 (-4,98%)
Börsenschluss: 04:00PM EDT
281,99 +5,70 (+2,06%)
Nachbörse: 06:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240920C001250002024-02-07 1:58PM EDT125.0097.90127.50131.000.00--10.00%
NXPI240920C001550002024-03-14 10:14AM EDT155.0096.2380.5083.500.00-550.00%
NXPI240920C001700002024-02-13 1:31PM EDT170.0069.2076.5080.100.00-220.00%
NXPI240920C001900002024-05-15 1:53PM EDT190.0084.6580.0083.300.00-110.00%
NXPI240920C001950002024-05-01 12:27PM EDT195.0058.9078.4081.900.00-1245.09%
NXPI240920C002000002024-05-21 10:00AM EDT200.0073.8366.4069.900.00--10.00%
NXPI240920C002100002024-03-25 9:51AM EDT210.0043.1036.5037.700.00-100.00%
NXPI240920C002200002024-04-19 10:03AM EDT220.0021.6052.4055.000.00-1120.00%
NXPI240920C002300002024-06-21 10:22AM EDT230.0044.0049.1051.800.00-15249.19%
NXPI240920C002400002024-07-11 2:51PM EDT240.0042.0041.1043.200.00-14045.91%
NXPI240920C002500002024-07-17 9:30AM EDT250.0041.5633.0035.40+9.09+28.00%810343.77%
NXPI240920C002600002024-06-28 9:59AM EDT260.0023.8226.7028.600.00-116842.66%
NXPI240920C002700002024-07-17 3:57PM EDT270.0021.8019.6022.00-2.35-9.73%212140.38%
NXPI240920C002800002024-07-17 3:57PM EDT280.0016.7015.9016.80-6.02-26.50%730539.45%
NXPI240920C002900002024-07-17 3:59PM EDT290.0012.0011.7012.50-4.65-27.93%7820838.68%
NXPI240920C003000002024-07-17 3:50PM EDT300.0010.348.309.40-3.16-23.41%1939238.81%
NXPI240920C003100002024-07-17 11:38AM EDT310.0010.604.706.50+2.30+27.71%120437.73%
NXPI240920C003200002024-07-17 1:42PM EDT320.005.503.705.50-1.09-16.54%345640.23%
NXPI240920C003300002024-07-17 1:45PM EDT330.004.001.104.70-0.40-9.09%711042.55%
NXPI240920C003400002024-07-17 10:49AM EDT340.004.401.852.35+1.88+74.60%23038.10%
NXPI240920C003500002024-07-15 11:47AM EDT350.001.901.252.000.00-12340.11%
NXPI240920C003600002024-03-08 11:27AM EDT360.003.301.101.350.00-2239.82%
NXPI240920C003700002024-07-08 11:06AM EDT370.000.550.302.850.00-151351.03%
NXPI240920C003800002024-05-23 11:34AM EDT380.000.750.200.950.00-190342.82%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240920P001100002024-02-12 2:48PM EDT110.000.640.002.400.00-1010119.58%
NXPI240920P001150002024-01-31 10:53AM EDT115.000.850.000.000.00--250.00%
NXPI240920P001500002024-02-05 2:10PM EDT150.002.650.903.200.00--192.50%
NXPI240920P001550002024-05-13 3:00PM EDT155.000.400.050.450.00-47861.33%
NXPI240920P001600002024-04-30 9:30AM EDT160.000.870.000.000.00-31825.00%
NXPI240920P001650002024-02-21 3:58PM EDT165.003.181.052.950.00-13179.70%
NXPI240920P001700002024-05-06 12:11PM EDT170.000.750.151.600.00-12264.09%
NXPI240920P001750002024-03-20 10:18AM EDT175.002.834.906.400.00-103494.95%
NXPI240920P001800002024-05-16 12:07PM EDT180.000.770.201.850.00-13659.30%
NXPI240920P001850002024-07-09 3:56PM EDT185.000.300.100.500.00-216149.24%
NXPI240920P001900002024-05-09 2:27PM EDT190.001.290.401.000.00-32452.66%
NXPI240920P001950002024-07-16 9:30AM EDT195.000.300.201.850.00-220556.73%
NXPI240920P002000002024-07-09 12:28PM EDT200.000.750.201.950.00-17454.08%
NXPI240920P002100002024-07-17 10:49AM EDT210.000.500.452.800.00-1120552.34%
NXPI240920P002200002024-07-08 2:20PM EDT220.001.451.351.950.00-328641.15%
NXPI240920P002300002024-07-15 10:08AM EDT230.001.661.402.850.00-326939.09%
NXPI240920P002400002024-07-17 11:47AM EDT240.002.363.805.80-0.04-1.67%428842.54%
NXPI240920P002500002024-07-17 1:19PM EDT250.004.805.906.50+1.30+37.14%1825336.81%
NXPI240920P002600002024-07-17 10:38AM EDT260.004.508.0010.70-3.60-44.44%219138.89%
NXPI240920P002700002024-07-17 1:41PM EDT270.0010.5012.6013.50+2.80+36.36%1141835.55%
NXPI240920P002800002024-07-17 3:55PM EDT280.0016.6016.6018.60+3.70+28.68%1311735.39%
NXPI240920P002900002024-07-17 3:59PM EDT290.0023.9023.4024.10+6.00+33.52%44234.06%
NXPI240920P003000002024-05-31 1:57PM EDT300.0038.5034.6036.300.00-3346.11%
NXPI240920P003100002024-07-15 3:39PM EDT310.0031.5037.3040.200.00-2237.71%