Deutsche Märkte öffnen in 6 Stunden 21 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,38+0,41 (+0,23%)
Börsenschluss: 04:00PM EDT
180,44 +0,06 (+0,03%)
Nachbörse: 06:45PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220819C001300002022-07-28 9:42AM EDT130.0050.3048.7052.500.00--1111.13%
NXPI220819C001400002022-07-25 9:38AM EDT140.0034.9039.6041.800.00-42395.12%
NXPI220819C001450002022-08-08 9:53AM EDT145.0036.5234.7035.900.00-12992.48%
NXPI220819C001500002022-08-09 11:25AM EDT150.0022.2828.8032.000.00-1377108.01%
NXPI220819C001525002022-07-29 9:58AM EDT152.5031.5627.0029.400.00-1167.58%
NXPI220819C001550002022-08-11 10:07AM EDT155.0028.1725.0025.90+3.23+12.95%503269.04%
NXPI220819C001575002022-08-09 11:11AM EDT157.5015.9021.1023.800.00-1373.19%
NXPI220819C001600002022-08-10 11:08AM EDT160.0017.1519.8021.200.00-16664.70%
NXPI220819C001625002022-08-09 12:17PM EDT162.509.4016.6018.700.00-13658.45%
NXPI220819C001650002022-08-11 11:42AM EDT165.0016.8215.1016.50+7.77+85.86%18257.54%
NXPI220819C001675002022-08-09 11:18AM EDT167.508.0013.1014.000.00-12850.78%
NXPI220819C001700002022-08-10 12:06PM EDT170.009.6010.9011.700.00-712246.78%
NXPI220819C001725002022-08-10 9:47AM EDT172.505.208.909.600.00-210244.46%
NXPI220819C001750002022-08-11 11:51AM EDT175.007.487.107.60+1.28+20.65%415041.90%
NXPI220819C001775002022-08-11 2:05PM EDT177.506.705.306.00+0.90+15.52%154441.75%
NXPI220819C001800002022-08-11 2:10PM EDT180.005.103.904.50+0.80+18.60%217740.48%
NXPI220819C001825002022-08-11 3:19PM EDT182.503.172.803.40+0.17+5.67%763440.87%
NXPI220819C001850002022-08-11 2:59PM EDT185.002.401.902.40+0.36+17.65%3768240.06%
NXPI220819C001875002022-08-11 2:39PM EDT187.501.801.301.60+1.15+176.92%41939.06%
NXPI220819C001900002022-08-11 3:28PM EDT190.001.000.851.10+0.07+7.53%6483239.36%
NXPI220819C001925002022-08-11 2:38PM EDT192.500.800.550.75+0.55+220.00%3025039.84%
NXPI220819C001950002022-08-11 3:58PM EDT195.000.420.350.50+0.02+5.00%3132040.23%
NXPI220819C001975002022-08-03 10:49AM EDT197.501.250.250.400.00-6642.58%
NXPI220819C002000002022-08-11 2:48PM EDT200.000.200.150.30+0.06+42.86%1329044.04%
NXPI220819C002025002022-08-11 10:40AM EDT202.500.300.100.30+0.05+20.00%2555648.15%
NXPI220819C002050002022-08-05 11:06AM EDT205.000.170.050.750.00-51,19355.32%
NXPI220819C002100002022-08-05 11:14AM EDT210.000.050.050.400.00-3641556.64%
NXPI220819C002150002022-07-29 3:54PM EDT215.000.300.050.200.00-979757.81%
NXPI220819C002200002022-08-11 2:58PM EDT220.000.050.000.150.00-1733659.77%
NXPI220819C002300002022-08-09 11:46AM EDT230.000.050.000.250.00-51275.98%
NXPI220819C002350002022-07-26 2:22PM EDT235.000.090.000.750.00--596.88%
NXPI220819C002500002022-08-08 2:38PM EDT250.000.050.000.050.00-33881.25%
NXPI220819C002600002022-08-01 2:25PM EDT260.000.050.000.150.00--34100.78%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220819P000850002022-07-25 10:19AM EDT85.000.050.000.050.00--12181.25%
NXPI220819P000900002022-08-10 12:31PM EDT90.000.030.000.050.00-159168.75%
NXPI220819P000950002022-07-26 3:04PM EDT95.000.050.000.400.00-2031199.02%
NXPI220819P001000002022-07-26 11:25AM EDT100.000.050.000.400.00-810184.57%
NXPI220819P001050002022-08-08 2:54PM EDT105.000.030.000.400.00-27170.70%
NXPI220819P001100002022-08-02 2:42PM EDT110.000.050.000.400.00-14157.62%
NXPI220819P001150002022-08-11 2:14PM EDT115.000.020.000.15-0.03-60.00%1071126.95%
NXPI220819P001200002022-08-02 2:42PM EDT120.000.090.000.100.00-16183110.55%
NXPI220819P001250002022-08-11 3:38PM EDT125.000.100.000.15+0.05+100.00%4234105.47%
NXPI220819P001300002022-08-09 11:12AM EDT130.000.080.000.150.00-63195.31%
NXPI220819P001350002022-08-11 10:20AM EDT135.000.050.000.15-0.05-50.00%523185.55%
NXPI220819P001400002022-08-11 12:10PM EDT140.000.050.000.15-0.06-54.55%219575.98%
NXPI220819P001450002022-08-11 9:42AM EDT145.000.100.050.20-0.09-47.37%513471.68%
NXPI220819P001500002022-08-08 11:43AM EDT150.000.270.050.250.00-178563.87%
NXPI220819P001525002022-07-28 3:03PM EDT152.500.550.050.500.00-4665.63%
NXPI220819P001550002022-08-08 11:42AM EDT155.000.370.050.300.00-1011455.47%
NXPI220819P001575002022-08-11 10:40AM EDT157.500.250.100.25-0.72-74.23%2112350.59%
NXPI220819P001600002022-08-11 1:52PM EDT160.000.200.200.65-0.20-50.00%829154.79%
NXPI220819P001625002022-08-10 12:31PM EDT162.500.580.300.400.00-74948.54%
NXPI220819P001650002022-08-11 10:39AM EDT165.000.340.400.55-0.31-47.69%17846.58%
NXPI220819P001675002022-08-11 12:48PM EDT167.500.600.600.75-0.55-47.83%212144.53%
NXPI220819P001700002022-08-11 11:17AM EDT170.000.830.851.05-0.42-33.60%1310442.90%
NXPI220819P001725002022-08-11 1:36PM EDT172.501.111.251.50-0.49-30.63%1220041.77%
NXPI220819P001750002022-08-11 3:53PM EDT175.001.801.852.25-0.70-28.00%1325542.21%
NXPI220819P001775002022-08-11 1:30PM EDT177.502.202.602.95-1.35-38.03%136640.09%
NXPI220819P001800002022-08-11 3:37PM EDT180.003.803.604.10-0.70-15.56%1269440.28%
NXPI220819P001825002022-08-11 1:17PM EDT182.504.204.805.40-4.67-52.65%106439.72%
NXPI220819P001850002022-08-11 3:09PM EDT185.006.706.407.00-0.90-11.84%1129339.87%
NXPI220819P001875002022-08-05 2:00PM EDT187.509.108.208.900.00-182641.11%
NXPI220819P001900002022-08-05 1:06PM EDT190.0011.2010.2010.900.00-21841.77%
NXPI220819P001925002022-08-05 12:42PM EDT192.5014.2012.2013.100.00-2543.48%
NXPI220819P001950002022-08-11 10:28AM EDT195.0011.9014.0015.90-9.60-44.65%31753.56%
NXPI220819P001975002022-08-01 1:46PM EDT197.5015.8016.2018.300.00--457.52%
NXPI220819P002000002022-08-11 12:07PM EDT200.0019.7519.4020.30-0.35-1.74%323453.52%