Deutsche Märkte schließen in 3 Stunden 56 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
182,60 +2,49 (+1,38%)
Vorbörslich: 07:18AM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220715C001400002022-04-25 2:50PM EDT140.0035.950.000.000.00-240.00%
NXPI220715C001500002022-02-11 1:46PM EDT150.0048.6036.1538.550.00-1473.61%
NXPI220715C001550002022-05-19 9:51AM EDT155.0024.700.000.000.00-330.00%
NXPI220715C001600002022-05-10 2:56PM EDT160.0026.840.000.000.00-370.00%
NXPI220715C001650002022-05-17 3:37PM EDT165.0025.780.000.000.00-2480.00%
NXPI220715C001700002022-05-18 10:19AM EDT170.0021.800.000.000.00-14510.00%
NXPI220715C001750002022-05-20 3:55PM EDT175.0014.600.000.000.00-51030.00%
NXPI220715C001800002022-05-20 3:52PM EDT180.0011.500.000.000.00-171890.00%
NXPI220715C001850002022-05-20 3:46PM EDT185.008.900.000.000.00-52201.56%
NXPI220715C001900002022-05-20 2:52PM EDT190.006.000.000.000.00-39313.13%
NXPI220715C001950002022-05-20 3:49PM EDT195.005.500.000.000.00-311606.25%
NXPI220715C002000002022-05-20 1:58PM EDT200.003.700.000.000.00-311896.25%
NXPI220715C002100002022-05-20 2:24PM EDT210.001.800.000.000.00-49056.25%
NXPI220715C002200002022-05-19 10:29AM EDT220.001.450.000.000.00-817612.50%
NXPI220715C002300002022-05-17 12:58PM EDT230.001.060.000.000.00-112412.50%
NXPI220715C002400002022-05-17 12:58PM EDT240.000.610.000.000.00-13012.50%
NXPI220715C002500002022-04-26 3:25PM EDT250.000.750.000.000.00-10090212.50%
NXPI220715C002600002022-05-06 9:30AM EDT260.000.250.000.000.00-1525.00%
NXPI220715C002700002022-05-09 3:47PM EDT270.000.150.000.000.00-2625.00%
NXPI220715C002800002022-03-01 3:06PM EDT280.000.990.300.000.00-623825.00%
NXPI220715C002900002021-12-27 11:38AM EDT290.006.861.482.410.00--381.08%
NXPI220715C003000002022-05-04 3:42PM EDT300.000.380.000.000.00-1425.00%
NXPI220715C003100002022-02-01 4:28PM EDT310.001.100.100.900.00-1269.73%
NXPI220715C003200002021-12-01 3:27PM EDT320.004.652.422.970.00--199.90%
NXPI220715C003300002022-03-01 10:37AM EDT330.000.300.030.000.00-1051.56%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220715P001000002022-04-21 3:27PM EDT100.000.550.150.750.00--180.37%
NXPI220715P001050002022-03-04 4:59PM EDT105.002.140.401.200.00-101382.72%
NXPI220715P001100002022-05-18 11:37AM EDT110.000.430.000.000.00-103025.00%
NXPI220715P001150002022-05-18 11:37AM EDT115.000.630.000.000.00-202925.00%
NXPI220715P001200002022-05-10 2:58PM EDT120.001.330.000.000.00-51225.00%
NXPI220715P001250002022-05-18 11:37AM EDT125.001.130.000.000.00-104325.00%
NXPI220715P001300002022-05-19 11:46AM EDT130.001.670.000.000.00-15312.50%
NXPI220715P001350002022-05-20 2:33PM EDT135.002.350.000.000.00-23012.50%
NXPI220715P001400002022-05-19 3:13PM EDT140.002.550.000.000.00-65112.50%
NXPI220715P001450002022-05-20 2:33PM EDT145.003.800.000.000.00-711912.50%
NXPI220715P001500002022-05-20 11:48AM EDT150.003.900.000.000.00-428112.50%
NXPI220715P001550002022-05-20 3:49PM EDT155.004.700.000.000.00-1106.25%
NXPI220715P001600002022-05-20 3:50PM EDT160.005.900.000.000.00-51906.25%
NXPI220715P001650002022-05-20 3:49PM EDT165.007.400.000.000.00-191466.25%
NXPI220715P001700002022-05-20 3:56PM EDT170.008.700.000.000.00-91233.13%
NXPI220715P001750002022-05-20 3:54PM EDT175.0010.800.000.000.00-171591.56%
NXPI220715P001800002022-05-20 3:55PM EDT180.0013.000.000.000.00-42190.05%
NXPI220715P001850002022-05-20 2:52PM EDT185.0018.200.000.000.00-2760.00%
NXPI220715P001900002022-05-17 2:15PM EDT190.0016.520.000.000.00-22040.00%
NXPI220715P001950002022-04-28 3:26PM EDT195.0024.100.000.000.00-72610.00%
NXPI220715P002000002022-05-19 11:41AM EDT200.0026.000.000.000.00-11560.00%
NXPI220715P002100002022-05-13 3:22PM EDT210.0031.700.000.000.00-1760.00%
NXPI220715P002200002022-05-11 2:36PM EDT220.0048.550.000.000.00-1200.00%
NXPI220715P002300002022-02-10 11:27AM EDT230.0034.5053.7555.600.00-2067.00%
NXPI220715P002400002022-02-01 11:22AM EDT240.0045.6559.0561.000.00-11349.27%
NXPI220715P002500002022-03-31 9:59AM EDT250.0064.0978.1081.200.00-13104.11%
NXPI220715P002800002021-12-01 3:59PM EDT280.0063.1058.3560.300.00--10.00%
NXPI220715P002900002022-02-24 10:38AM EDT290.00110.0098.80102.150.00--10.00%
NXPI220715P003300002021-11-26 12:40PM EDT330.00120.50102.70106.400.00-110.00%