Deutsche Märkte schließen in 6 Stunden 6 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
279,10 +2,81 (+1,02%)
Vorbörslich: 05:16AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI250117C000700002023-11-07 10:45AM EDT70.00117.00140.30143.700.00--00.00%
NXPI250117C000750002024-05-14 2:56PM EDT75.00193.00200.20203.600.00-1688.57%
NXPI250117C000800002024-01-19 2:15PM EDT80.00137.80150.50155.000.00-350.00%
NXPI250117C000850002024-03-15 10:02AM EDT85.00152.47148.00151.500.00-310.00%
NXPI250117C000900002023-12-21 12:17PM EDT90.00139.20127.50132.500.00-140.00%
NXPI250117C000950002024-06-04 9:56AM EDT95.00174.34176.40179.900.00-300.00%
NXPI250117C001000002024-06-04 9:56AM EDT100.00169.49171.50175.400.00-1040.00%
NXPI250117C001050002023-06-30 2:28PM EDT105.00106.50121.20124.700.00-110.00%
NXPI250117C001100002022-10-19 1:59PM EDT110.0052.0075.3077.800.00-110.00%
NXPI250117C001150002023-09-15 12:36PM EDT115.0091.3285.5088.000.00-220.00%
NXPI250117C001200002024-01-04 11:01AM EDT120.0091.2897.00101.100.00-3130.00%
NXPI250117C001250002024-06-06 12:53PM EDT125.00149.73149.10152.800.00-2465.30%
NXPI250117C001300002024-03-26 2:46PM EDT130.00115.35109.90112.600.00-290.00%
NXPI250117C001350002023-12-20 2:18PM EDT135.00100.4087.6091.700.00-5110.00%
NXPI250117C001400002024-04-12 11:07AM EDT140.0099.00123.00126.900.00-1110.00%
NXPI250117C001450002023-11-20 3:30PM EDT145.0068.3784.7087.300.00-160.00%
NXPI250117C001500002024-06-06 3:59PM EDT150.00125.00125.30128.800.00-1957.95%
NXPI250117C001550002023-05-31 10:47AM EDT155.0046.4065.4068.400.00-37440.00%
NXPI250117C001600002024-06-05 2:08PM EDT160.00118.00115.80119.300.00-1855.12%
NXPI250117C001650002024-02-21 4:49PM EDT165.0078.1085.2089.200.00-1150.00%
NXPI250117C001700002024-06-17 2:28PM EDT170.00104.73108.00112.500.00-12753.80%
NXPI250117C001750002024-06-07 1:01PM EDT175.00104.00101.60105.200.00-41251.04%
NXPI250117C001800002024-06-06 12:53PM EDT180.0099.5897.00100.400.00-216749.23%
NXPI250117C001850002024-02-21 4:55PM EDT185.0063.3170.2072.100.00-4230.00%
NXPI250117C001900002024-04-18 3:02PM EDT190.0045.5083.1086.000.00-192070.00%
NXPI250117C001950002024-06-13 11:01AM EDT195.0086.9189.6091.500.00-435655.29%
NXPI250117C002000002024-07-15 10:30AM EDT200.0088.900.000.000.00-300.00%
NXPI250117C002100002024-07-12 3:07PM EDT210.0081.300.000.000.00-200.00%
NXPI250117C002200002024-07-17 9:30AM EDT220.0073.400.000.000.00-100.00%
NXPI250117C002300002024-07-08 11:20AM EDT230.0059.150.000.000.00-400.00%
NXPI250117C002400002024-07-17 9:30AM EDT240.0057.400.000.000.00-100.00%
NXPI250117C002500002024-07-15 1:33PM EDT250.0049.450.000.000.00-300.00%
NXPI250117C002600002024-07-09 2:43PM EDT260.0036.900.000.000.00-400.00%
NXPI250117C002700002024-07-17 9:30AM EDT270.0038.440.000.000.00-800.00%
NXPI250117C002800002024-07-17 10:40AM EDT280.0039.500.000.000.00-1000.39%
NXPI250117C002900002024-07-17 12:35PM EDT290.0027.500.000.000.00-101.56%
NXPI250117C003000002024-07-17 3:16PM EDT300.0021.300.000.000.00-1603.13%
NXPI250117C003100002024-07-17 10:55AM EDT310.0024.200.000.000.00-4603.13%
NXPI250117C003200002024-07-17 3:00PM EDT320.0015.240.000.000.00-1503.13%
NXPI250117C003300002024-07-17 1:16PM EDT330.0012.900.000.000.00-306.25%
NXPI250117C003400002024-07-11 1:44PM EDT340.008.820.000.000.00-706.25%
NXPI250117C003500002024-07-17 10:38AM EDT350.0012.400.000.000.00-206.25%
NXPI250117C003600002024-07-17 11:55AM EDT360.008.100.000.000.00-306.25%
NXPI250117C003700002024-07-17 10:02AM EDT370.007.300.000.000.00-106.25%
NXPI250117C003800002024-07-17 10:02AM EDT380.006.000.000.000.00-406.25%
NXPI250117C003900002024-07-15 1:52PM EDT390.003.800.000.000.00-6012.50%
NXPI250117C004000002024-07-17 10:55AM EDT400.004.700.000.000.00-2012.50%
NXPI250117C004100002024-06-10 10:08AM EDT410.002.081.902.350.00-25336.29%
NXPI250117C004200002024-07-16 1:56PM EDT420.002.500.003.400.00---41.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI250117P000700002024-05-20 9:41AM EDT70.000.120.000.400.00-119080.18%
NXPI250117P000750002024-05-14 9:30AM EDT75.000.050.000.000.00-15225.00%
NXPI250117P000800002023-12-08 10:30AM EDT80.000.600.101.300.00-1986.28%
NXPI250117P000850002023-11-02 10:58AM EDT85.002.100.101.250.00-1581.79%
NXPI250117P000900002024-02-05 3:21PM EDT90.000.650.151.000.00-222276.17%
NXPI250117P000950002023-11-09 3:07PM EDT95.002.200.101.400.00-1475.78%
NXPI250117P001000002023-12-12 1:26PM EDT100.001.100.602.150.00-213880.35%
NXPI250117P001050002024-02-16 12:43PM EDT105.001.000.301.750.00-11472.85%
NXPI250117P001100002024-05-06 10:40AM EDT110.000.300.201.600.00-110368.12%
NXPI250117P001150002024-07-10 9:50AM EDT115.000.300.000.000.00-1025.00%
NXPI250117P001200002024-04-26 1:09PM EDT120.000.910.101.650.00-65161.91%
NXPI250117P001250002024-05-30 12:40PM EDT125.000.530.001.750.00-139659.17%
NXPI250117P001300002024-02-09 2:37PM EDT130.002.330.003.400.00-24863.97%
NXPI250117P001350002024-06-20 2:04PM EDT135.000.550.000.000.00-1025.00%
NXPI250117P001400002024-04-30 9:30AM EDT140.001.250.000.000.00-231625.00%
NXPI250117P001450002024-05-15 3:05PM EDT145.000.720.302.150.00-138252.28%
NXPI250117P001500002024-06-20 11:43AM EDT150.000.770.000.000.00-1012.50%
NXPI250117P001550002024-04-16 11:54AM EDT155.003.500.451.350.00-348048.45%
NXPI250117P001600002024-07-17 10:35AM EDT160.000.670.000.000.00-2012.50%
NXPI250117P001650002024-07-17 3:58PM EDT165.001.000.000.000.00-1012.50%
NXPI250117P001700002024-07-17 10:35AM EDT170.000.920.000.000.00-2012.50%
NXPI250117P001750002024-06-10 2:05PM EDT175.001.640.502.650.00-27046.14%
NXPI250117P001800002024-07-09 10:24AM EDT180.001.650.000.000.00-1012.50%
NXPI250117P001850002024-07-02 3:13PM EDT185.002.210.000.000.00-1012.50%
NXPI250117P001900002024-07-17 3:51PM EDT190.002.200.000.000.00-6012.50%
NXPI250117P001950002024-05-22 11:08AM EDT195.003.052.903.500.00-526340.09%
NXPI250117P002000002024-07-17 12:35PM EDT200.003.000.000.000.00-3012.50%
NXPI250117P002100002024-07-02 3:13PM EDT210.004.770.000.000.00-106.25%
NXPI250117P002200002024-07-15 11:24AM EDT220.004.600.000.000.00-406.25%
NXPI250117P002300002024-06-12 11:06AM EDT230.007.306.407.000.00-231832.45%
NXPI250117P002400002024-07-15 12:47PM EDT240.008.400.000.000.00-303.13%
NXPI250117P002500002024-06-14 12:44PM EDT250.0016.2211.6012.200.00-120530.94%
NXPI250117P002600002024-07-17 3:20PM EDT260.0016.600.000.000.00-401.56%
NXPI250117P002700002024-07-17 2:33PM EDT270.0019.840.000.000.00-400.78%
NXPI250117P002800002024-07-09 10:24AM EDT280.0026.100.000.000.00-100.00%
NXPI250117P002900002024-07-12 10:13AM EDT290.0029.170.000.000.00-100.00%
NXPI250117P003000002024-07-12 11:53AM EDT300.0033.550.000.000.00-100.00%
NXPI250117P003400002024-02-16 10:30AM EDT340.00105.70102.00106.000.00-1178.53%