Deutsche Märkte schließen in 5 Stunden 12 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
290,78+8,01 (+2,83%)
Börsenschluss: 04:00PM EDT
287,87 -2,91 (-1,00%)
Vorbörslich: 06:18AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI241220C001500002024-05-28 2:39PM EDT150.00130.90116.50119.500.00-220.00%
NXPI241220C002000002024-04-19 2:02PM EDT200.0035.7973.7076.600.00-210.00%
NXPI241220C002100002024-05-23 9:31AM EDT210.0077.0068.8071.000.00-230.00%
NXPI241220C002200002024-07-08 11:20AM EDT220.0065.650.000.000.00-400.00%
NXPI241220C002300002024-07-15 11:28AM EDT230.0063.400.000.000.00-500.00%
NXPI241220C002400002024-05-31 9:31AM EDT240.0048.1542.6045.900.00-1300.00%
NXPI241220C002500002024-07-10 10:08AM EDT250.0044.220.000.000.00-100.00%
NXPI241220C002600002024-07-15 12:13PM EDT260.0042.150.000.000.00-100.00%
NXPI241220C002700002024-07-12 10:22AM EDT270.0032.950.000.000.00-100.00%
NXPI241220C002800002024-07-09 1:55PM EDT280.0024.000.000.000.00-200.00%
NXPI241220C002900002024-07-16 3:40PM EDT290.0027.940.000.000.00-400.00%
NXPI241220C003000002024-07-15 12:33PM EDT300.0021.000.000.000.00-400.78%
NXPI241220C003100002024-07-16 11:33AM EDT310.0017.750.000.000.00-701.56%
NXPI241220C003200002024-07-15 1:41PM EDT320.0013.160.000.000.00-103.13%
NXPI241220C003300002024-07-10 12:03PM EDT330.009.800.000.000.00-103.13%
NXPI241220C003400002024-07-09 1:04PM EDT340.006.800.000.000.00-106.25%
NXPI241220C003500002024-07-02 9:52AM EDT350.004.810.000.000.00-106.25%
NXPI241220C003600002024-06-20 9:30AM EDT360.004.300.000.000.00-606.25%
NXPI241220C003700002024-06-24 10:57AM EDT370.003.400.000.000.00-106.25%
NXPI241220C003800002024-07-02 3:55PM EDT380.002.810.000.000.00-106.25%
NXPI241220C004000002024-06-20 9:30AM EDT400.002.000.000.000.00--012.50%
NXPI241220C004100002024-07-09 9:30AM EDT410.002.100.000.000.00-10012.50%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI241220P001100002024-04-30 3:50PM EDT110.001.170.002.300.00--280.10%
NXPI241220P001300002024-05-13 9:30AM EDT130.000.300.000.000.00-2225.00%
NXPI241220P001500002024-04-26 12:14PM EDT150.001.990.002.750.00-1158.64%
NXPI241220P001600002024-04-10 3:45PM EDT160.002.650.003.100.00--154.91%
NXPI241220P001700002024-04-26 12:14PM EDT170.003.610.003.300.00-13450.73%
NXPI241220P001750002024-04-18 9:51AM EDT175.007.300.552.950.00--155.24%
NXPI241220P001800002024-06-10 1:06PM EDT180.001.660.451.700.00-1146.42%
NXPI241220P001850002024-05-31 10:28AM EDT185.002.400.052.300.00-22447.30%
NXPI241220P001900002024-05-29 12:54PM EDT190.002.551.702.350.00-1345.23%
NXPI241220P001950002024-06-14 12:41PM EDT195.003.300.752.150.00-1142.07%
NXPI241220P002000002024-06-21 11:54AM EDT200.003.190.000.000.00-1012.50%
NXPI241220P002100002024-06-28 9:55AM EDT210.004.180.000.000.00-1012.50%
NXPI241220P002200002024-07-02 12:16PM EDT220.005.900.000.000.00-206.25%
NXPI241220P002300002024-07-15 12:10PM EDT230.005.100.000.000.00-1006.25%
NXPI241220P002400002024-07-02 11:01AM EDT240.0010.700.000.000.00-6006.25%
NXPI241220P002500002024-07-12 9:30AM EDT250.0011.700.000.000.00-106.25%
NXPI241220P002600002024-06-27 2:01PM EDT260.0019.200.000.000.00-303.13%
NXPI241220P002700002024-07-15 3:52PM EDT270.0017.400.000.000.00-703.13%
NXPI241220P002800002024-07-15 12:39PM EDT280.0020.300.000.000.00-201.56%
NXPI241220P002900002024-06-13 12:17PM EDT290.0031.0027.2028.400.00-53638.00%
NXPI241220P003100002024-05-15 2:02PM EDT310.0046.8047.4049.200.00-1149.66%
NXPI241220P003200002024-07-16 1:26PM EDT320.0042.400.000.000.00---0.00%
NXPI241220P003400002024-06-14 11:02AM EDT340.0074.2061.5065.100.00-1242.83%