Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
171,06-2,38 (-1,37%)
Börsenschluss: 04:00PM EST
171,06 0,00 (0,00%)
Nachbörse: 07:54PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230120C000600002021-12-28 9:39AM EST60.00168.70162.50167.000.00-121,010.60%
NXPI230120C000650002021-11-10 6:57AM EST65.0061.55159.00163.050.00--0903.17%
NXPI230120C000700002021-11-10 6:57AM EST70.00107.50154.00158.500.00-1012806.71%
NXPI230120C000750002021-11-10 6:57AM EST75.00136.40149.05153.000.00-20728.20%
NXPI230120C000800002021-11-10 6:57AM EST80.00103.85144.05148.400.00-22671.88%
NXPI230120C000850002021-11-10 6:57AM EST85.0089.75138.60144.000.00-10623.36%
NXPI230120C000950002021-11-10 6:57AM EST95.00108.50129.50134.000.00-11548.02%
NXPI230120C001000002022-07-08 10:12AM EST100.0057.1086.2087.300.00-128223.12%
NXPI230120C001050002022-08-04 9:09AM EST105.0081.1077.3079.000.00-16184.63%
NXPI230120C001100002021-12-30 2:55PM EST110.00122.45113.50118.000.00-16449.77%
NXPI230120C001150002022-07-21 11:36AM EST115.0067.5068.3069.600.00--5166.19%
NXPI230120C001200002022-07-19 10:42AM EST120.0053.0863.8065.300.00-1012158.52%
NXPI230120C001250002021-12-07 10:56AM EST125.00113.60100.00104.000.00-117388.09%
NXPI230120C001300002022-07-07 9:01AM EST130.0030.5058.6059.800.00-6064161.91%
NXPI230120C001350002021-12-16 3:23PM EST135.0089.2392.1595.500.00-1111358.35%
NXPI230120C001400002022-07-01 10:17AM EST140.0021.6749.9051.400.00-116146.53%
NXPI230120C001450002022-08-11 10:50AM EST145.0041.8042.6043.40+17.30+70.61%122122.80%
NXPI230120C001500002022-08-01 2:50PM EST150.0041.9038.3039.500.00-186116.43%
NXPI230120C001550002021-12-07 11:10AM EST155.0088.8074.7578.500.00-227301.47%
NXPI230120C001600002022-07-28 12:12PM EST160.0031.9931.3032.400.00-159107.97%
NXPI230120C001650002022-08-09 8:32AM EST165.0024.6028.4028.900.00-1133104.49%
NXPI230120C001700002022-08-09 8:54AM EST170.0021.0025.2025.800.00-80139100.73%
NXPI230120C001750002022-08-10 8:45AM EST175.0017.7022.2022.90-0.80-4.32%212997.26%
NXPI230120C001800002022-08-10 12:56PM EST180.0018.3019.5020.20+4.60+33.58%433194.24%
NXPI230120C001850002022-08-08 2:20PM EST185.0015.8017.1017.600.00-127191.42%
NXPI230120C001900002022-08-10 10:36AM EST190.0012.7014.8015.30+2.00+18.69%1023188.79%
NXPI230120C001950002022-08-11 12:39PM EST195.0013.0012.8013.30-1.91-12.81%214786.72%
NXPI230120C002000002022-08-11 12:00PM EST200.0011.1011.0011.50+3.40+44.16%4357584.83%
NXPI230120C002100002022-08-11 8:44AM EST210.007.497.608.30-0.21-2.73%11,19880.26%
NXPI230120C002200002022-08-11 12:41PM EST220.005.705.505.90+2.20+62.86%5976677.81%
NXPI230120C002300002022-08-11 12:42PM EST230.004.003.704.20-0.90-18.37%960275.39%
NXPI230120C002400002022-08-11 8:47AM EST240.002.702.452.90+0.25+10.20%32,48873.30%
NXPI230120C002500002022-07-29 12:01PM EST250.002.301.602.000.00-250771.75%
NXPI230120C002600002022-07-25 2:08PM EST260.001.351.001.550.00-919871.41%
NXPI230120C002700002022-07-05 8:30AM EST270.000.500.751.350.00-15573.29%
NXPI230120C002800002022-08-08 8:43AM EST280.000.700.150.900.00-172468.80%
NXPI230120C002900002022-01-05 1:28PM EST290.0013.8511.4513.55-1.50-9.77%8177158.73%
NXPI230120C003000002022-01-05 10:18AM EST300.0012.8510.2011.35-0.15-1.15%116155.55%
NXPI230120C003100002021-12-27 10:39AM EST310.0010.808.7010.200.00-149153.64%
NXPI230120C003200002021-12-13 3:38PM EST320.008.587.058.350.00-2544148.51%
NXPI230120C003300002021-11-22 9:58AM EST330.007.406.758.200.00-191151.62%
NXPI230120C003400002022-08-05 8:30AM EST340.000.750.000.750.00-13285.55%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230120P000600002022-07-05 12:26PM EST60.000.800.000.900.00-525143.55%
NXPI230120P000700002021-11-10 6:57AM EST70.004.400.022.010.00-14143.16%
NXPI230120P000750002021-11-10 6:57AM EST75.006.500.132.120.00-22135.99%
NXPI230120P000800002022-07-25 1:31PM EST80.000.700.050.600.00--17101.56%
NXPI230120P000850002022-07-05 8:30AM EST85.002.300.200.850.00-257101.86%
NXPI230120P000900002022-08-10 9:45AM EST90.000.750.250.95-0.15-16.67%19996.68%
NXPI230120P000950002022-08-09 11:54AM EST95.001.000.401.100.00-12293.31%
NXPI230120P001000002022-07-19 1:07PM EST100.001.650.601.250.00-95889.94%
NXPI230120P001050002021-11-10 6:57AM EST105.002.970.743.250.00-1799.15%
NXPI230120P001100002022-07-27 10:03AM EST110.001.851.051.950.00-550085.08%
NXPI230120P001150002021-11-02 8:48AM EST115.003.103.004.000.00-14199.10%
NXPI230120P001200002022-08-05 1:31PM EST120.002.252.002.300.00-127978.54%
NXPI230120P001250002022-01-03 9:30AM EST125.002.901.693.350.00-115074.98%
NXPI230120P001300002022-08-08 1:39PM EST130.003.653.103.300.00-111873.45%
NXPI230120P001350002022-08-10 1:57PM EST135.004.203.704.00-0.20-4.55%190170.81%
NXPI230120P001400002022-08-08 11:01AM EST140.005.204.504.800.00-243068.43%
NXPI230120P001450002022-08-08 11:01AM EST145.006.205.405.800.00-211866.15%
NXPI230120P001500002022-08-10 11:11AM EST150.007.506.506.90-2.00-21.05%2729063.85%
NXPI230120P001550002022-08-10 12:15PM EST155.008.507.808.30-0.10-1.16%119161.90%
NXPI230120P001600002022-08-11 10:22AM EST160.009.609.209.50-3.40-26.15%130458.83%
NXPI230120P001650002022-08-08 11:28AM EST165.0012.3010.8011.500.00-1033357.00%
NXPI230120P001700002022-08-11 9:19AM EST170.0011.8012.5013.10-4.30-26.71%11,99053.54%
NXPI230120P001750002022-08-08 11:20AM EST175.0016.7014.7015.100.00-645450.82%
NXPI230120P001800002022-08-02 10:26AM EST180.0018.2017.0017.400.00-11,79148.49%
NXPI230120P001850002022-07-13 11:19AM EST185.0037.9019.2020.000.00-145145.18%
NXPI230120P001900002022-08-08 2:39PM EST190.0023.7022.0022.600.00-124339.98%
NXPI230120P001950002022-01-04 12:13PM EST195.0017.8518.1519.850.00-11840.00%
NXPI230120P002000002022-07-27 11:53AM EST200.0030.1028.0028.800.00-42720.00%
NXPI230120P002100002022-01-03 3:45PM EST210.0022.9025.2026.350.00-63340.00%
NXPI230120P002200002022-07-27 11:53AM EST220.0044.7042.5043.900.00-31940.00%
NXPI230120P002300002022-01-03 11:53AM EST230.0032.1034.6536.450.00-12120.00%
NXPI230120P002400002022-01-03 11:08AM EST240.0038.1041.1042.350.00-1210.00%
NXPI230120P002500002021-12-14 3:30PM EST250.0052.8046.4048.950.00-1110.00%
NXPI230120P002600002021-11-08 12:17PM EST260.0055.9054.3056.550.00-120.00%
NXPI230120P002700002021-11-05 9:49AM EST270.0064.0063.5566.050.00-1190.00%
NXPI230120P002800002021-11-04 1:02PM EST280.0074.8070.0573.150.00--10.00%
NXPI230120P002900002021-12-16 3:34PM EST290.0081.8075.5078.650.00-140.00%
NXPI230120P003000002021-12-16 3:34PM EST300.0089.9583.5086.850.00-140.00%
NXPI230120P003200002021-12-15 3:38PM EST320.00100.60100.65103.950.00-130.00%
NXPI230120P003300002021-11-03 10:29AM EST330.00119.95110.90114.050.00--60.00%
NXPI230120P003400002021-12-16 3:40PM EST340.00124.85118.50122.850.00-2100.00%