Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
187,47+7,09 (+3,93%)
Börsenschluss: 04:00PM EDT
188,00 +0,53 (+0,28%)
Nachbörse: 06:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI221021C000900002022-07-07 2:41PM EDT90.0061.7095.5096.500.00--10.00%
NXPI221021C001100002022-07-07 3:04PM EDT110.0044.5075.6076.700.00--00.00%
NXPI221021C001200002022-07-28 3:59PM EDT120.0064.0062.0063.200.00--00.00%
NXPI221021C001350002022-07-11 9:30AM EDT135.0023.9343.5044.600.00--20.00%
NXPI221021C001400002022-07-22 1:05PM EDT140.0037.5543.0044.100.00--50.00%
NXPI221021C001450002022-07-18 10:07AM EDT145.0025.2238.8039.300.00--440.00%
NXPI221021C001500002022-08-09 12:45PM EDT150.0024.9434.0034.900.00-63940.00%
NXPI221021C001550002022-08-09 9:38AM EDT155.0026.4029.9031.000.00-4110.00%
NXPI221021C001600002022-08-10 11:08AM EDT160.0022.0125.9026.90-4.02-15.44%1300.00%
NXPI221021C001650002022-08-05 1:55PM EDT165.0021.8422.4022.900.00--1719.46%
NXPI221021C001700002022-08-09 12:45PM EDT170.0012.1418.8019.500.00-638225.39%
NXPI221021C001750002022-08-11 11:15AM EDT175.0015.4715.4016.20+4.99+47.61%28927.24%
NXPI221021C001800002022-08-10 10:04AM EDT180.009.3012.4013.20+0.90+10.71%111528.17%
NXPI221021C001850002022-08-10 3:07PM EDT185.009.0410.1010.70+2.74+43.49%88729.16%
NXPI221021C001900002022-08-09 11:53AM EDT190.004.307.808.500.00-111629.68%
NXPI221021C001950002022-08-01 12:13PM EDT195.008.525.906.700.00--13230.23%
NXPI221021C002000002022-08-11 11:21AM EDT200.004.704.705.10+1.95+70.91%160130.26%
NXPI221021C002100002022-08-10 3:07PM EDT210.002.182.503.00+0.59+37.11%41,06231.08%
NXPI221021C002200002022-08-11 1:52PM EDT220.001.421.351.65+0.57+67.06%10027431.43%
NXPI221021C002300002022-07-19 11:53AM EDT230.000.510.651.100.00--4633.51%
NXPI221021C002400002022-07-26 11:29AM EDT240.000.400.050.750.00--2235.41%
NXPI221021C002500002022-07-26 3:39PM EDT250.000.400.000.750.00--539.84%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI221021P000900002022-07-08 2:24PM EDT90.000.750.000.600.00--180.76%
NXPI221021P000950002022-07-21 10:05AM EDT95.000.500.000.750.00--077.98%
NXPI221021P001100002022-08-05 3:20PM EDT110.000.400.200.750.00--1065.33%
NXPI221021P001150002022-08-01 11:38AM EDT115.000.570.200.750.00--660.55%
NXPI221021P001200002022-08-09 12:36PM EDT120.000.960.300.850.00-24657.91%
NXPI221021P001250002022-08-09 12:36PM EDT125.001.250.351.000.00-21355.03%
NXPI221021P001300002022-08-08 2:34PM EDT130.001.100.801.100.00--5654.22%
NXPI221021P001350002022-08-09 11:48AM EDT135.002.101.101.250.00-22752.08%
NXPI221021P001400002022-08-09 3:25PM EDT140.002.551.451.750.00-366651.25%
NXPI221021P001450002022-08-11 11:47AM EDT145.002.101.902.15-0.40-16.00%107550.50%
NXPI221021P001500002022-08-10 3:08PM EDT150.002.932.502.85-1.32-31.06%214349.83%
NXPI221021P001550002022-08-09 12:34PM EDT155.006.103.303.700.00-68949.08%
NXPI221021P001600002022-08-11 1:37PM EDT160.004.304.204.50-2.83-39.69%122047.33%
NXPI221021P001650002022-08-11 1:08PM EDT165.005.505.405.90-3.32-37.64%19847.38%
NXPI221021P001700002022-08-10 3:41PM EDT170.007.606.907.30-4.25-35.87%813146.50%
NXPI221021P001750002022-08-11 12:18PM EDT175.009.308.609.10-3.30-26.19%18846.19%
NXPI221021P001800002022-08-09 12:14PM EDT180.0017.5010.7011.500.00-912146.97%
NXPI221021P001850002022-08-11 10:05AM EDT185.0012.7013.2013.80-4.87-27.72%211746.53%
NXPI221021P001900002022-07-28 1:49PM EDT190.0016.5016.0016.700.00--4947.14%
NXPI221021P001950002022-07-29 11:16AM EDT195.0020.0019.1019.800.00--3147.58%
NXPI221021P002100002022-07-06 11:59AM EDT210.0064.7027.9028.800.00--5043.35%