Deutsche Märkte schließen in 4 Stunden 24 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,11+4,32 (+2,46%)
Börsenschluss: 04:00PM EDT
181,53 +1,42 (+0,79%)
Vorbörslich: 06:51AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220617C001000002022-04-05 12:05PM EDT100.0075.9776.6078.800.00-120.00%
NXPI220617C001100002022-05-06 3:18PM EDT110.0067.000.000.000.00-110.00%
NXPI220617C001300002022-03-28 9:30AM EDT130.0060.8537.1040.100.00--10.00%
NXPI220617C001350002022-02-14 1:07AM EDT135.0066.050.000.000.00--00.00%
NXPI220617C001400002022-04-26 3:18PM EDT140.0031.850.000.000.00-270.00%
NXPI220617C001500002022-05-11 10:21AM EDT150.0029.400.000.000.00-10210.00%
NXPI220617C001550002022-04-18 12:08AM EDT155.0022.1031.2032.800.00---92.85%
NXPI220617C001600002022-05-10 10:44AM EDT160.0023.440.000.000.00-160.00%
NXPI220617C001650002022-05-20 1:47PM EDT165.0015.530.000.000.00-1250.00%
NXPI220617C001700002022-05-20 3:34PM EDT170.0013.200.000.000.00-15910.00%
NXPI220617C001750002022-05-20 3:45PM EDT175.0011.000.000.000.00-393040.00%
NXPI220617C001800002022-05-20 3:58PM EDT180.008.800.000.000.00-1121,5300.00%
NXPI220617C001850002022-05-20 3:46PM EDT185.005.700.000.000.00-282763.13%
NXPI220617C001900002022-05-20 3:22PM EDT190.003.160.000.000.00-634266.25%
NXPI220617C001950002022-05-20 2:59PM EDT195.001.980.000.000.00-29906.25%
NXPI220617C002000002022-05-20 3:22PM EDT200.001.270.000.000.00-8191,3216.25%
NXPI220617C002100002022-05-20 2:20PM EDT210.000.600.000.000.00-1431,91912.50%
NXPI220617C002200002022-05-20 1:08PM EDT220.000.300.000.000.00-2235412.50%
NXPI220617C002300002022-05-19 3:27PM EDT230.000.200.000.000.00-533925.00%
NXPI220617C002400002022-05-09 3:20PM EDT240.000.240.000.000.00-2213025.00%
NXPI220617C002500002022-05-18 2:42PM EDT250.000.100.000.000.00-255225.00%
NXPI220617C002600002022-05-17 10:33AM EDT260.000.200.000.000.00-38625.00%
NXPI220617C002700002022-03-18 3:10PM EDT270.000.500.051.500.00-17985.74%
NXPI220617C002800002022-03-28 2:14PM EDT280.000.370.050.750.00-961482.08%
NXPI220617C002900002022-05-04 3:42PM EDT290.000.250.000.000.00-12,59525.00%
NXPI220617C003000002022-02-04 11:45AM EDT300.000.780.040.760.00-52992.38%
NXPI220617C003100002022-01-13 4:04PM EDT310.002.160.240.880.00-1015102.30%
NXPI220617C003200002022-02-02 10:53AM EDT320.000.620.010.640.00-1098.78%
NXPI220617C003300002022-05-17 10:08AM EDT330.000.050.000.000.00-11450.00%
NXPI220617C003400002022-05-17 10:01AM EDT340.000.100.000.000.00--250.00%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220617P000900002022-03-14 11:37AM EDT90.000.990.000.000.00--050.00%
NXPI220617P000950002022-01-24 10:30AM EDT95.000.740.000.000.00--450.00%
NXPI220617P001000002022-05-20 11:42AM EDT100.000.100.000.000.00-1350.00%
NXPI220617P001050002022-05-20 9:55AM EDT105.000.150.000.000.00-11150.00%
NXPI220617P001100002022-05-19 11:28AM EDT110.000.290.000.000.00-2650.00%
NXPI220617P001150002022-05-18 9:44AM EDT115.000.300.000.000.00-1625.00%
NXPI220617P001200002022-05-12 1:51PM EDT120.000.810.000.000.00-102525.00%
NXPI220617P001250002022-05-09 3:50PM EDT125.001.200.000.000.00-141225.00%
NXPI220617P001300002022-05-20 10:02AM EDT130.000.500.000.000.00-311625.00%
NXPI220617P001350002022-05-12 11:48AM EDT135.001.850.000.000.00-311525.00%
NXPI220617P001400002022-05-20 3:28PM EDT140.001.100.000.000.00-124625.00%
NXPI220617P001450002022-05-20 12:10PM EDT145.001.600.000.000.00-2322112.50%
NXPI220617P001500002022-05-20 2:59PM EDT150.002.280.000.000.00-591,64712.50%
NXPI220617P001550002022-05-20 1:31PM EDT155.003.200.000.000.00-926912.50%
NXPI220617P001600002022-05-20 3:46PM EDT160.003.400.000.000.00-544812.50%
NXPI220617P001650002022-05-20 2:20PM EDT165.005.800.000.000.00-223546.25%
NXPI220617P001700002022-05-20 3:28PM EDT170.006.800.000.000.00-216526.25%
NXPI220617P001750002022-05-20 3:55PM EDT175.007.400.000.000.00-569873.13%
NXPI220617P001800002022-05-20 3:34PM EDT180.0010.900.000.000.00-335950.10%
NXPI220617P001850002022-05-20 3:55PM EDT185.0012.400.000.000.00-1095780.00%
NXPI220617P001900002022-05-20 9:55AM EDT190.0015.300.000.000.00-783200.00%
NXPI220617P001950002022-05-20 2:53PM EDT195.0022.210.000.000.00-66470.00%
NXPI220617P002000002022-05-20 12:20PM EDT200.0027.100.000.000.00-33120.00%
NXPI220617P002100002022-05-13 2:51PM EDT210.0031.400.000.000.00-251180.00%
NXPI220617P002200002022-05-06 1:32PM EDT220.0041.170.000.000.00-11260.00%
NXPI220617P002300002022-03-23 12:03PM EDT230.0044.4059.6061.000.00-1331132.91%
NXPI220617P002400002022-02-23 3:50PM EDT240.0056.7950.5553.650.00-360.00%
NXPI220617P002500002021-10-20 10:48AM EDT250.0057.2040.5042.000.00--10.00%
NXPI220617P002600002022-02-17 11:54AM EDT260.0070.6266.5070.700.00--10.00%
NXPI220617P002700002021-12-01 4:49PM EDT270.0055.7049.4551.000.00--10.00%
NXPI220617P002800002021-11-09 1:32PM EDT280.0066.0060.7563.100.00--10.00%
NXPI220617P003000002022-01-28 12:16PM EDT300.00113.00106.00109.350.00-110.00%