Deutsche Märkte geschlossen
DAX
13.687,69 +113,76 (+0,84%) Euro Stoxx 50
3.757,22 +31,83 (+0,85%) Dow Jones 30
32.924,57 +121,10 (+0,37%) Gold
1.804,10 +12,90 (+0,72%) EUR/USD
1,0212 +0,0025 (+0,25%) BTC-EUR
23.500,70 +779,07 (+3,43%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EDT. Markt geöffnet.
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220916C00120000 | 2022-05-23 10:40AM EDT | 120.00 | 60.00 | 40.80 | 42.30 | 0.00 | - | 3 | 13 | 0.00% |
| NXPI220916C00130000 | 2022-06-14 11:44AM EDT | 130.00 | 44.32 | 31.90 | 33.70 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI220916C00135000 | 2022-07-11 3:59PM EDT | 135.00 | 22.37 | 43.90 | 45.00 | 0.00 | - | 3 | 8 | 56.27% |
| NXPI220916C00140000 | 2022-06-06 10:33AM EDT | 140.00 | 45.02 | 15.10 | 15.70 | 0.00 | - | - | 2 | 0.00% |
| NXPI220916C00145000 | 2022-08-08 9:53AM EDT | 145.00 | 37.52 | 34.40 | 35.40 | +16.62 | +79.52% | 1 | 4 | 49.37% |
| NXPI220916C00150000 | 2022-08-05 9:46AM EDT | 150.00 | 33.33 | 30.10 | 30.90 | 0.00 | - | 1 | 9 | 47.93% |
| NXPI220916C00155000 | 2022-08-08 9:53AM EDT | 155.00 | 28.60 | 25.30 | 26.30 | +11.10 | +63.43% | 1 | 8 | 44.54% |
| NXPI220916C00160000 | 2022-08-05 12:03PM EDT | 160.00 | 21.48 | 21.00 | 22.00 | 0.00 | - | 1 | 36 | 42.35% |
| NXPI220916C00165000 | 2022-07-27 9:30AM EDT | 165.00 | 18.00 | 17.50 | 18.10 | 0.00 | - | 1 | 10 | 41.14% |
| NXPI220916C00170000 | 2022-08-01 10:25AM EDT | 170.00 | 19.22 | 13.80 | 14.60 | 0.00 | - | 4 | 48 | 40.33% |
| NXPI220916C00175000 | 2022-08-08 11:52AM EDT | 175.00 | 11.10 | 10.70 | 11.30 | -3.80 | -25.50% | 19 | 126 | 38.72% |
| NXPI220916C00180000 | 2022-08-08 10:32AM EDT | 180.00 | 9.95 | 7.90 | 8.40 | +1.50 | +17.75% | 1 | 153 | 37.12% |
| NXPI220916C00185000 | 2022-08-08 10:32AM EDT | 185.00 | 7.45 | 5.70 | 6.20 | +0.45 | +6.43% | 1 | 767 | 36.62% |
| NXPI220916C00190000 | 2022-08-08 9:55AM EDT | 190.00 | 5.22 | 3.90 | 4.30 | -1.46 | -21.86% | 15 | 142 | 35.52% |
| NXPI220916C00195000 | 2022-08-08 11:23AM EDT | 195.00 | 3.20 | 2.60 | 3.00 | -1.60 | -33.33% | 1 | 781 | 35.32% |
| NXPI220916C00200000 | 2022-08-05 1:32PM EDT | 200.00 | 2.35 | 1.75 | 2.10 | 0.00 | - | 3 | 1,294 | 35.55% |
| NXPI220916C00210000 | 2022-08-05 12:52PM EDT | 210.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 5 | 139 | 35.19% |
| NXPI220916C00220000 | 2022-08-08 10:21AM EDT | 220.00 | 0.45 | 0.25 | 0.90 | -0.11 | -19.64% | 1 | 142 | 42.53% |
| NXPI220916C00230000 | 2022-08-03 11:04AM EDT | 230.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 732 | 48.00% |
| NXPI220916C00240000 | 2022-07-20 11:37AM EDT | 240.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 53.42% |
| NXPI220916C00250000 | 2022-07-20 11:37AM EDT | 250.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 52.20% |
| NXPI220916C00260000 | 2022-05-16 12:10AM EDT | 260.00 | 1.03 | 0.30 | 1.80 | 0.00 | - | - | 1 | 68.82% |
| NXPI220916C00300000 | 2022-05-27 9:32AM EDT | 300.00 | 0.47 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 82.62% |
| NXPI220916C00310000 | 2022-05-27 9:33AM EDT | 310.00 | 0.43 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 86.23% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220916P00080000 | 2022-07-28 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 9 | 97.27% |
| NXPI220916P00085000 | 2022-06-23 1:48PM EDT | 85.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | - | 1 | 109.67% |
| NXPI220916P00095000 | 2022-07-28 9:32AM EDT | 95.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 96.97% |
| NXPI220916P00100000 | 2022-03-18 2:29PM EDT | 100.00 | 1.51 | 1.05 | 2.10 | 0.00 | - | 1 | 1 | 118.70% |
| NXPI220916P00105000 | 2022-06-16 12:20PM EDT | 105.00 | 2.00 | 0.35 | 1.75 | 0.00 | - | 10 | 14 | 100.83% |
| NXPI220916P00110000 | 2022-07-26 10:40AM EDT | 110.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 10 | 24 | 81.49% |
| NXPI220916P00115000 | 2022-07-15 3:43PM EDT | 115.00 | 0.90 | 0.05 | 0.35 | 0.00 | - | 23 | 37 | 64.06% |
| NXPI220916P00120000 | 2022-08-01 10:36AM EDT | 120.00 | 0.24 | 0.10 | 0.70 | 0.00 | - | 2 | 17 | 65.53% |
| NXPI220916P00125000 | 2022-07-26 3:51PM EDT | 125.00 | 0.82 | 0.05 | 0.40 | 0.00 | - | 7 | 538 | 54.30% |
| NXPI220916P00130000 | 2022-07-27 10:11AM EDT | 130.00 | 0.75 | 0.40 | 0.70 | 0.00 | - | 2 | 112 | 57.54% |
| NXPI220916P00135000 | 2022-07-28 12:45PM EDT | 135.00 | 0.85 | 0.45 | 0.95 | 0.00 | - | 1 | 64 | 54.54% |
| NXPI220916P00140000 | 2022-08-08 10:20AM EDT | 140.00 | 0.70 | 0.75 | 0.90 | -0.15 | -17.65% | 1 | 103 | 50.61% |
| NXPI220916P00145000 | 2022-08-05 11:47AM EDT | 145.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | 6 | 160 | 49.28% |
| NXPI220916P00150000 | 2022-08-08 11:26AM EDT | 150.00 | 1.35 | 1.40 | 1.65 | 0.00 | - | 1 | 248 | 47.41% |
| NXPI220916P00155000 | 2022-08-08 9:30AM EDT | 155.00 | 2.00 | 2.05 | 2.25 | +0.05 | +2.56% | 1 | 2,027 | 45.58% |
| NXPI220916P00160000 | 2022-08-08 11:46AM EDT | 160.00 | 2.95 | 2.80 | 3.10 | +0.40 | +15.69% | 16 | 180 | 44.13% |
| NXPI220916P00165000 | 2022-08-05 11:47AM EDT | 165.00 | 4.37 | 3.80 | 4.10 | 0.00 | - | 2 | 136 | 42.15% |
| NXPI220916P00170000 | 2022-08-08 10:39AM EDT | 170.00 | 4.30 | 5.20 | 5.70 | 0.00 | - | 2 | 240 | 41.70% |
| NXPI220916P00175000 | 2022-08-08 11:45AM EDT | 175.00 | 7.30 | 6.80 | 7.50 | -0.26 | -3.44% | 14 | 298 | 40.43% |
| NXPI220916P00180000 | 2022-08-05 12:04PM EDT | 180.00 | 9.90 | 9.00 | 9.80 | 0.00 | - | 11 | 234 | 39.62% |
| NXPI220916P00185000 | 2022-08-08 10:11AM EDT | 185.00 | 10.38 | 12.10 | 12.70 | -1.92 | -15.61% | 1 | 107 | 39.60% |
| NXPI220916P00190000 | 2022-08-08 11:28AM EDT | 190.00 | 14.90 | 15.00 | 15.90 | 0.00 | - | 10 | 46 | 39.16% |
| NXPI220916P00195000 | 2022-07-22 2:03PM EDT | 195.00 | 25.40 | 18.70 | 19.30 | 0.00 | - | 12 | 15 | 37.87% |
| NXPI220916P00200000 | 2022-07-27 2:41PM EDT | 200.00 | 22.43 | 22.80 | 23.90 | 0.00 | - | 1 | 22 | 41.32% |
| NXPI220916P00210000 | 2022-07-11 3:06PM EDT | 210.00 | 58.20 | 31.20 | 32.90 | 0.00 | - | 1 | 8 | 44.80% |
| NXPI220916P00220000 | 2022-06-15 11:41AM EDT | 220.00 | 52.88 | 54.30 | 58.10 | 0.00 | - | 2 | 2 | 121.52% |
| NXPI220916P00230000 | 2022-02-23 10:39AM EDT | 230.00 | 47.00 | 47.40 | 49.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI220916P00250000 | 2022-06-16 3:10PM EDT | 250.00 | 92.00 | 84.10 | 88.10 | 0.00 | - | 2 | 0 | 149.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
