Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
179,19-2,47 (-1,36%)
Ab 12:06PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220916C001200002022-05-23 10:40AM EDT120.0060.0040.8042.300.00-3130.00%
NXPI220916C001300002022-06-14 11:44AM EDT130.0044.3231.9033.700.00-140.00%
NXPI220916C001350002022-07-11 3:59PM EDT135.0022.3743.9045.000.00-3856.27%
NXPI220916C001400002022-06-06 10:33AM EDT140.0045.0215.1015.700.00--20.00%
NXPI220916C001450002022-08-08 9:53AM EDT145.0037.5234.4035.40+16.62+79.52%1449.37%
NXPI220916C001500002022-08-05 9:46AM EDT150.0033.3330.1030.900.00-1947.93%
NXPI220916C001550002022-08-08 9:53AM EDT155.0028.6025.3026.30+11.10+63.43%1844.54%
NXPI220916C001600002022-08-05 12:03PM EDT160.0021.4821.0022.000.00-13642.35%
NXPI220916C001650002022-07-27 9:30AM EDT165.0018.0017.5018.100.00-11041.14%
NXPI220916C001700002022-08-01 10:25AM EDT170.0019.2213.8014.600.00-44840.33%
NXPI220916C001750002022-08-08 11:52AM EDT175.0011.1010.7011.30-3.80-25.50%1912638.72%
NXPI220916C001800002022-08-08 10:32AM EDT180.009.957.908.40+1.50+17.75%115337.12%
NXPI220916C001850002022-08-08 10:32AM EDT185.007.455.706.20+0.45+6.43%176736.62%
NXPI220916C001900002022-08-08 9:55AM EDT190.005.223.904.30-1.46-21.86%1514235.52%
NXPI220916C001950002022-08-08 11:23AM EDT195.003.202.603.00-1.60-33.33%178135.32%
NXPI220916C002000002022-08-05 1:32PM EDT200.002.351.752.100.00-31,29435.55%
NXPI220916C002100002022-08-05 12:52PM EDT210.000.800.700.900.00-513935.19%
NXPI220916C002200002022-08-08 10:21AM EDT220.000.450.250.90-0.11-19.64%114242.53%
NXPI220916C002300002022-08-03 11:04AM EDT230.000.200.000.800.00-173248.00%
NXPI220916C002400002022-07-20 11:37AM EDT240.000.580.000.750.00-12253.42%
NXPI220916C002500002022-07-20 11:37AM EDT250.000.450.000.750.00-11952.20%
NXPI220916C002600002022-05-16 12:10AM EDT260.001.030.301.800.00--168.82%
NXPI220916C003000002022-05-27 9:32AM EDT300.000.470.001.450.00-1182.62%
NXPI220916C003100002022-05-27 9:33AM EDT310.000.430.001.400.00-1186.23%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220916P000800002022-07-28 9:30AM EDT80.000.100.000.150.00--997.27%
NXPI220916P000850002022-06-23 1:48PM EDT85.000.500.000.650.00--1109.67%
NXPI220916P000950002022-07-28 9:32AM EDT95.000.130.000.750.00-11096.97%
NXPI220916P001000002022-03-18 2:29PM EDT100.001.511.052.100.00-11118.70%
NXPI220916P001050002022-06-16 12:20PM EDT105.002.000.351.750.00-1014100.83%
NXPI220916P001100002022-07-26 10:40AM EDT110.000.300.001.050.00-102481.49%
NXPI220916P001150002022-07-15 3:43PM EDT115.000.900.050.350.00-233764.06%
NXPI220916P001200002022-08-01 10:36AM EDT120.000.240.100.700.00-21765.53%
NXPI220916P001250002022-07-26 3:51PM EDT125.000.820.050.400.00-753854.30%
NXPI220916P001300002022-07-27 10:11AM EDT130.000.750.400.700.00-211257.54%
NXPI220916P001350002022-07-28 12:45PM EDT135.000.850.450.950.00-16454.54%
NXPI220916P001400002022-08-08 10:20AM EDT140.000.700.750.90-0.15-17.65%110350.61%
NXPI220916P001450002022-08-05 11:47AM EDT145.001.251.001.200.00-616049.28%
NXPI220916P001500002022-08-08 11:26AM EDT150.001.351.401.650.00-124847.41%
NXPI220916P001550002022-08-08 9:30AM EDT155.002.002.052.25+0.05+2.56%12,02745.58%
NXPI220916P001600002022-08-08 11:46AM EDT160.002.952.803.10+0.40+15.69%1618044.13%
NXPI220916P001650002022-08-05 11:47AM EDT165.004.373.804.100.00-213642.15%
NXPI220916P001700002022-08-08 10:39AM EDT170.004.305.205.700.00-224041.70%
NXPI220916P001750002022-08-08 11:45AM EDT175.007.306.807.50-0.26-3.44%1429840.43%
NXPI220916P001800002022-08-05 12:04PM EDT180.009.909.009.800.00-1123439.62%
NXPI220916P001850002022-08-08 10:11AM EDT185.0010.3812.1012.70-1.92-15.61%110739.60%
NXPI220916P001900002022-08-08 11:28AM EDT190.0014.9015.0015.900.00-104639.16%
NXPI220916P001950002022-07-22 2:03PM EDT195.0025.4018.7019.300.00-121537.87%
NXPI220916P002000002022-07-27 2:41PM EDT200.0022.4322.8023.900.00-12241.32%
NXPI220916P002100002022-07-11 3:06PM EDT210.0058.2031.2032.900.00-1844.80%
NXPI220916P002200002022-06-15 11:41AM EDT220.0052.8854.3058.100.00-22121.52%
NXPI220916P002300002022-02-23 10:39AM EDT230.0047.0047.4049.300.00--10.00%
NXPI220916P002500002022-06-16 3:10PM EDT250.0092.0084.1088.100.00-20149.00%