Deutsche Märkte öffnen in 5 Stunden 25 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,10-8,59 (-4,97%)
Börsenschluss: 04:00PM EST
163,87 -0,23 (-0,14%)
Nachbörse: 07:34PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI221216C001500002022-07-14 9:42AM EST150.0019.7537.1038.400.00--10219.18%
NXPI221216C001550002022-07-22 12:30PM EST155.0029.0033.1034.500.00--1207.19%
NXPI221216C001600002022-07-26 9:27AM EST160.0026.6229.7030.700.00--6197.33%
NXPI221216C001650002022-07-15 10:31AM EST165.0016.2526.1027.400.00--6187.92%
NXPI221216C001700002022-07-25 2:47PM EST170.0020.0523.0024.000.00--6179.20%
NXPI221216C001750002022-08-08 8:50AM EST175.0020.4020.1021.200.00--1172.42%
NXPI221216C001800002022-08-11 11:13AM EST180.0016.3017.5018.20+0.30+1.88%231165.05%
NXPI221216C001850002022-08-08 8:54AM EST185.0015.3014.7015.700.00-1126157.67%
NXPI221216C001900002022-08-02 2:59PM EST190.0013.0012.6013.300.00-113151.95%
NXPI221216C001950002022-08-09 1:16PM EST195.006.9010.6011.300.00-36146.85%
NXPI221216C002000002022-08-08 9:38AM EST200.009.398.809.700.00--15142.75%
NXPI221216C002100002022-08-01 9:51AM EST210.008.005.906.600.00--15133.84%
NXPI221216C002500002022-08-04 12:14PM EST250.001.500.901.200.00--1114.65%
NXPI221216C002600002022-07-26 12:07PM EST260.001.000.301.050.00--1112.99%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI221216P000750002022-07-26 1:40PM EST75.000.250.000.750.00--1177.15%
NXPI221216P001000002022-07-08 9:41AM EST100.002.250.401.150.00--1134.77%
NXPI221216P001200002022-08-04 12:09PM EST120.001.651.451.800.00--1110.18%
NXPI221216P001250002022-07-27 10:02AM EST125.002.601.902.150.00--1105.49%
NXPI221216P001300002022-08-01 8:58AM EST130.002.692.252.650.00--1100.00%
NXPI221216P001350002022-07-28 11:45AM EST135.003.552.853.100.00--694.70%
NXPI221216P001400002022-08-11 12:50PM EST140.003.503.503.80-2.00-36.36%2189.84%
NXPI221216P001450002022-08-10 2:57PM EST145.004.604.304.700.00--785.25%
NXPI221216P001500002022-08-11 8:48AM EST150.005.305.305.80-2.30-30.26%21980.80%
NXPI221216P001550002022-08-10 9:11AM EST155.008.006.407.00-0.60-6.98%3975.37%
NXPI221216P001600002022-08-11 8:30AM EST160.008.007.708.10-0.80-9.09%104468.43%
NXPI221216P001650002022-08-09 9:38AM EST165.0012.209.309.700.00-2562.09%
NXPI221216P001700002022-08-10 8:53AM EST170.0013.7011.0011.50-0.55-3.86%31553.78%
NXPI221216P001750002022-08-10 2:57PM EST175.0013.6612.7013.50-4.04-22.82%204144.53%
NXPI221216P001800002022-08-04 8:38AM EST180.0014.7015.1015.700.00-1310.00%
NXPI221216P001850002022-08-09 1:02PM EST185.0023.5017.6018.500.00-13230.00%
NXPI221216P002000002022-07-19 1:26PM EST200.0036.1026.4027.600.00--10.00%