Deutsche Märkte öffnen in 8 Stunden 33 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
278,92 +2,63 (+0,95%)
Nachbörse: 06:20PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI241018C001750002024-03-19 10:49AM EDT175.0066.9051.4053.600.00-6296300.00%
NXPI241018C001950002024-04-29 9:44AM EDT195.0054.800.000.000.00-12620.00%
NXPI241018C002000002024-05-23 9:31AM EDT200.0082.5073.1076.700.00-2233.03%
NXPI241018C002100002024-03-19 12:37PM EDT210.0040.9427.3029.400.00-4694680.00%
NXPI241018C002200002024-06-18 1:21PM EDT220.0057.4959.2062.900.00-567750.99%
NXPI241018C002300002024-07-12 9:55AM EDT230.0053.5050.8053.400.00-11545.67%
NXPI241018C002400002024-06-03 1:32PM EDT240.0038.4739.0041.700.00-1034.60%
NXPI241018C002500002024-07-15 12:13PM EDT250.0043.6235.0038.600.00-175543.51%
NXPI241018C002600002024-07-01 10:15AM EDT260.0022.1028.5031.000.00-13,04240.41%
NXPI241018C002700002024-07-17 1:00PM EDT270.0024.4023.7026.20-4.70-16.15%434041.52%
NXPI241018C002800002024-07-17 3:46PM EDT280.0020.4018.8019.60-6.70-24.72%45338.06%
NXPI241018C002900002024-07-17 11:59AM EDT290.0014.9014.6015.30-4.70-23.98%726137.50%
NXPI241018C003000002024-07-17 1:01PM EDT300.0011.4011.0012.00-4.60-28.75%1,86895137.51%
NXPI241018C003100002024-07-17 10:56AM EDT310.0011.156.509.20+1.50+15.54%43737.30%
NXPI241018C003200002024-07-17 12:02PM EDT320.008.604.607.30+1.66+23.92%75537.88%
NXPI241018C003300002024-07-17 3:46PM EDT330.005.604.405.00+1.60+40.00%19536.44%
NXPI241018C003400002024-07-01 12:09PM EDT340.005.803.103.80+3.75+182.93%84336.70%
NXPI241018C003500002024-07-17 11:29AM EDT350.004.702.204.70+1.60+51.61%912042.74%
NXPI241018C003600002024-07-17 10:37AM EDT360.003.901.552.20+2.40+160.00%8137.34%
NXPI241018C003700002024-04-29 3:37PM EDT370.001.351.601.850.00-2438.51%
NXPI241018C003800002024-05-08 9:56AM EDT380.000.850.951.250.00-1237.84%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI241018P001150002024-05-06 9:41AM EDT115.000.180.000.000.00-101125.00%
NXPI241018P001450002024-04-17 12:21PM EDT145.001.250.002.350.00--272.56%
NXPI241018P001600002024-05-15 2:53PM EDT160.000.470.102.500.00-1164.09%
NXPI241018P001700002024-05-14 12:51PM EDT170.000.700.101.750.00-14454.25%
NXPI241018P001750002024-05-29 10:28AM EDT175.000.700.052.550.00-23655.01%
NXPI241018P001800002024-02-29 11:19AM EDT180.004.002.803.000.00-18262.72%
NXPI241018P001850002024-03-01 2:42PM EDT185.003.803.303.600.00-1362.32%
NXPI241018P001900002024-03-14 10:22AM EDT190.005.206.106.800.00-999171.52%
NXPI241018P001950002024-04-05 10:13AM EDT195.006.302.803.000.00-1353.25%
NXPI241018P002000002024-06-20 11:33AM EDT200.001.440.402.900.00-36950.21%
NXPI241018P002100002024-07-16 11:14AM EDT210.000.951.252.150.00-311440.83%
NXPI241018P002200002024-07-17 10:42AM EDT220.001.302.104.30-0.38-22.62%23743.68%
NXPI241018P002300002024-07-17 10:42AM EDT230.002.173.305.00-1.13-34.24%418839.73%
NXPI241018P002400002024-07-17 11:56AM EDT240.005.305.105.70+1.90+55.88%95835.38%
NXPI241018P002500002024-07-17 3:08PM EDT250.007.007.508.40+2.50+55.56%930035.13%
NXPI241018P002600002024-07-17 3:55PM EDT260.0010.5010.7013.00+3.50+50.00%1615037.10%
NXPI241018P002700002024-07-17 3:41PM EDT270.0013.1014.9015.80+3.30+33.67%818834.01%
NXPI241018P002800002024-07-17 3:55PM EDT280.0019.2019.6020.40+3.70+23.87%109332.87%
NXPI241018P002900002024-07-17 3:55PM EDT290.0024.7525.3026.30-1.55-5.89%155832.58%
NXPI241018P003100002024-03-06 12:59PM EDT310.0060.8069.9071.400.00-3388.58%