Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.811,40 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,0211%) BTC-EUR
16.102,71 -112,60 (-0,69%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230120C00060000 | 2021-12-28 9:39AM EST | 60.00 | 168.70 | 162.50 | 167.00 | 0.00 | - | 1 | 2 | 1,010.60% |
| NXPI230120C00065000 | 2021-11-10 6:57AM EST | 65.00 | 61.55 | 159.00 | 163.05 | 0.00 | - | - | 0 | 903.17% |
| NXPI230120C00070000 | 2021-11-10 6:57AM EST | 70.00 | 107.50 | 154.00 | 158.50 | 0.00 | - | 10 | 12 | 806.71% |
| NXPI230120C00075000 | 2021-11-10 6:57AM EST | 75.00 | 136.40 | 149.05 | 153.00 | 0.00 | - | 2 | 0 | 728.20% |
| NXPI230120C00080000 | 2021-11-10 6:57AM EST | 80.00 | 103.85 | 144.05 | 148.40 | 0.00 | - | 2 | 2 | 671.88% |
| NXPI230120C00085000 | 2021-11-10 6:57AM EST | 85.00 | 89.75 | 138.60 | 144.00 | 0.00 | - | 1 | 0 | 623.36% |
| NXPI230120C00095000 | 2021-11-10 6:57AM EST | 95.00 | 108.50 | 129.50 | 134.00 | 0.00 | - | 1 | 1 | 548.02% |
| NXPI230120C00100000 | 2022-07-08 10:12AM EST | 100.00 | 57.10 | 86.20 | 87.30 | 0.00 | - | 1 | 28 | 223.12% |
| NXPI230120C00105000 | 2022-08-04 9:09AM EST | 105.00 | 81.10 | 77.30 | 79.00 | 0.00 | - | 1 | 6 | 184.63% |
| NXPI230120C00110000 | 2021-12-30 2:55PM EST | 110.00 | 122.45 | 113.50 | 118.00 | 0.00 | - | 1 | 6 | 449.77% |
| NXPI230120C00115000 | 2022-07-21 11:36AM EST | 115.00 | 67.50 | 68.30 | 69.60 | 0.00 | - | - | 5 | 166.19% |
| NXPI230120C00120000 | 2022-07-19 10:42AM EST | 120.00 | 53.08 | 63.80 | 65.30 | 0.00 | - | 10 | 12 | 158.52% |
| NXPI230120C00125000 | 2021-12-07 10:56AM EST | 125.00 | 113.60 | 100.00 | 104.00 | 0.00 | - | 1 | 17 | 388.09% |
| NXPI230120C00130000 | 2022-07-07 9:01AM EST | 130.00 | 30.50 | 58.60 | 59.80 | 0.00 | - | 60 | 64 | 161.91% |
| NXPI230120C00135000 | 2021-12-16 3:23PM EST | 135.00 | 89.23 | 92.15 | 95.50 | 0.00 | - | 11 | 11 | 358.35% |
| NXPI230120C00140000 | 2022-07-01 10:17AM EST | 140.00 | 21.67 | 49.90 | 51.40 | 0.00 | - | 1 | 16 | 146.53% |
| NXPI230120C00145000 | 2022-08-11 10:50AM EST | 145.00 | 41.80 | 42.60 | 43.40 | +17.30 | +70.61% | 1 | 22 | 122.80% |
| NXPI230120C00150000 | 2022-08-01 2:50PM EST | 150.00 | 41.90 | 38.30 | 39.50 | 0.00 | - | 1 | 86 | 116.43% |
| NXPI230120C00155000 | 2021-12-07 11:10AM EST | 155.00 | 88.80 | 74.75 | 78.50 | 0.00 | - | 2 | 27 | 301.47% |
| NXPI230120C00160000 | 2022-07-28 12:12PM EST | 160.00 | 31.99 | 31.30 | 32.40 | 0.00 | - | 1 | 59 | 107.97% |
| NXPI230120C00165000 | 2022-08-09 8:32AM EST | 165.00 | 24.60 | 28.40 | 28.90 | 0.00 | - | 1 | 133 | 104.49% |
| NXPI230120C00170000 | 2022-08-09 8:54AM EST | 170.00 | 21.00 | 25.20 | 25.80 | 0.00 | - | 80 | 139 | 100.73% |
| NXPI230120C00175000 | 2022-08-10 8:45AM EST | 175.00 | 17.70 | 22.20 | 22.90 | -0.80 | -4.32% | 2 | 129 | 97.26% |
| NXPI230120C00180000 | 2022-08-10 12:56PM EST | 180.00 | 18.30 | 19.50 | 20.20 | +4.60 | +33.58% | 4 | 331 | 94.24% |
| NXPI230120C00185000 | 2022-08-08 2:20PM EST | 185.00 | 15.80 | 17.10 | 17.60 | 0.00 | - | 1 | 271 | 91.42% |
| NXPI230120C00190000 | 2022-08-10 10:36AM EST | 190.00 | 12.70 | 14.80 | 15.30 | +2.00 | +18.69% | 10 | 231 | 88.79% |
| NXPI230120C00195000 | 2022-08-11 12:39PM EST | 195.00 | 13.00 | 12.80 | 13.30 | -1.91 | -12.81% | 2 | 147 | 86.72% |
| NXPI230120C00200000 | 2022-08-11 12:00PM EST | 200.00 | 11.10 | 11.00 | 11.50 | +3.40 | +44.16% | 43 | 575 | 84.83% |
| NXPI230120C00210000 | 2022-08-11 8:44AM EST | 210.00 | 7.49 | 7.60 | 8.30 | -0.21 | -2.73% | 1 | 1,198 | 80.26% |
| NXPI230120C00220000 | 2022-08-11 12:41PM EST | 220.00 | 5.70 | 5.50 | 5.90 | +2.20 | +62.86% | 59 | 766 | 77.81% |
| NXPI230120C00230000 | 2022-08-11 12:42PM EST | 230.00 | 4.00 | 3.70 | 4.20 | -0.90 | -18.37% | 9 | 602 | 75.39% |
| NXPI230120C00240000 | 2022-08-11 8:47AM EST | 240.00 | 2.70 | 2.45 | 2.90 | +0.25 | +10.20% | 3 | 2,488 | 73.30% |
| NXPI230120C00250000 | 2022-07-29 12:01PM EST | 250.00 | 2.30 | 1.60 | 2.00 | 0.00 | - | 2 | 507 | 71.75% |
| NXPI230120C00260000 | 2022-07-25 2:08PM EST | 260.00 | 1.35 | 1.00 | 1.55 | 0.00 | - | 9 | 198 | 71.41% |
| NXPI230120C00270000 | 2022-07-05 8:30AM EST | 270.00 | 0.50 | 0.75 | 1.35 | 0.00 | - | 1 | 55 | 73.29% |
| NXPI230120C00280000 | 2022-08-08 8:43AM EST | 280.00 | 0.70 | 0.15 | 0.90 | 0.00 | - | 1 | 724 | 68.80% |
| NXPI230120C00290000 | 2022-01-05 1:28PM EST | 290.00 | 13.85 | 11.45 | 13.55 | -1.50 | -9.77% | 8 | 177 | 158.73% |
| NXPI230120C00300000 | 2022-01-05 10:18AM EST | 300.00 | 12.85 | 10.20 | 11.35 | -0.15 | -1.15% | 1 | 16 | 155.55% |
| NXPI230120C00310000 | 2021-12-27 10:39AM EST | 310.00 | 10.80 | 8.70 | 10.20 | 0.00 | - | 1 | 49 | 153.64% |
| NXPI230120C00320000 | 2021-12-13 3:38PM EST | 320.00 | 8.58 | 7.05 | 8.35 | 0.00 | - | 2 | 544 | 148.51% |
| NXPI230120C00330000 | 2021-11-22 9:58AM EST | 330.00 | 7.40 | 6.75 | 8.20 | 0.00 | - | 1 | 91 | 151.62% |
| NXPI230120C00340000 | 2022-08-05 8:30AM EST | 340.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 85.55% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230120P00060000 | 2022-07-05 12:26PM EST | 60.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 5 | 25 | 143.55% |
| NXPI230120P00070000 | 2021-11-10 6:57AM EST | 70.00 | 4.40 | 0.02 | 2.01 | 0.00 | - | 1 | 4 | 143.16% |
| NXPI230120P00075000 | 2021-11-10 6:57AM EST | 75.00 | 6.50 | 0.13 | 2.12 | 0.00 | - | 2 | 2 | 135.99% |
| NXPI230120P00080000 | 2022-07-25 1:31PM EST | 80.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | - | 17 | 101.56% |
| NXPI230120P00085000 | 2022-07-05 8:30AM EST | 85.00 | 2.30 | 0.20 | 0.85 | 0.00 | - | 2 | 57 | 101.86% |
| NXPI230120P00090000 | 2022-08-10 9:45AM EST | 90.00 | 0.75 | 0.25 | 0.95 | -0.15 | -16.67% | 1 | 99 | 96.68% |
| NXPI230120P00095000 | 2022-08-09 11:54AM EST | 95.00 | 1.00 | 0.40 | 1.10 | 0.00 | - | 1 | 22 | 93.31% |
| NXPI230120P00100000 | 2022-07-19 1:07PM EST | 100.00 | 1.65 | 0.60 | 1.25 | 0.00 | - | 9 | 58 | 89.94% |
| NXPI230120P00105000 | 2021-11-10 6:57AM EST | 105.00 | 2.97 | 0.74 | 3.25 | 0.00 | - | 1 | 7 | 99.15% |
| NXPI230120P00110000 | 2022-07-27 10:03AM EST | 110.00 | 1.85 | 1.05 | 1.95 | 0.00 | - | 5 | 500 | 85.08% |
| NXPI230120P00115000 | 2021-11-02 8:48AM EST | 115.00 | 3.10 | 3.00 | 4.00 | 0.00 | - | 1 | 41 | 99.10% |
| NXPI230120P00120000 | 2022-08-05 1:31PM EST | 120.00 | 2.25 | 2.00 | 2.30 | 0.00 | - | 1 | 279 | 78.54% |
| NXPI230120P00125000 | 2022-01-03 9:30AM EST | 125.00 | 2.90 | 1.69 | 3.35 | 0.00 | - | 1 | 150 | 74.98% |
| NXPI230120P00130000 | 2022-08-08 1:39PM EST | 130.00 | 3.65 | 3.10 | 3.30 | 0.00 | - | 1 | 118 | 73.45% |
| NXPI230120P00135000 | 2022-08-10 1:57PM EST | 135.00 | 4.20 | 3.70 | 4.00 | -0.20 | -4.55% | 1 | 901 | 70.81% |
| NXPI230120P00140000 | 2022-08-08 11:01AM EST | 140.00 | 5.20 | 4.50 | 4.80 | 0.00 | - | 2 | 430 | 68.43% |
| NXPI230120P00145000 | 2022-08-08 11:01AM EST | 145.00 | 6.20 | 5.40 | 5.80 | 0.00 | - | 2 | 118 | 66.15% |
| NXPI230120P00150000 | 2022-08-10 11:11AM EST | 150.00 | 7.50 | 6.50 | 6.90 | -2.00 | -21.05% | 27 | 290 | 63.85% |
| NXPI230120P00155000 | 2022-08-10 12:15PM EST | 155.00 | 8.50 | 7.80 | 8.30 | -0.10 | -1.16% | 1 | 191 | 61.90% |
| NXPI230120P00160000 | 2022-08-11 10:22AM EST | 160.00 | 9.60 | 9.20 | 9.50 | -3.40 | -26.15% | 1 | 304 | 58.83% |
| NXPI230120P00165000 | 2022-08-08 11:28AM EST | 165.00 | 12.30 | 10.80 | 11.50 | 0.00 | - | 10 | 333 | 57.00% |
| NXPI230120P00170000 | 2022-08-11 9:19AM EST | 170.00 | 11.80 | 12.50 | 13.10 | -4.30 | -26.71% | 1 | 1,990 | 53.54% |
| NXPI230120P00175000 | 2022-08-08 11:20AM EST | 175.00 | 16.70 | 14.70 | 15.10 | 0.00 | - | 6 | 454 | 50.82% |
| NXPI230120P00180000 | 2022-08-02 10:26AM EST | 180.00 | 18.20 | 17.00 | 17.40 | 0.00 | - | 1 | 1,791 | 48.49% |
| NXPI230120P00185000 | 2022-07-13 11:19AM EST | 185.00 | 37.90 | 19.20 | 20.00 | 0.00 | - | 1 | 451 | 45.18% |
| NXPI230120P00190000 | 2022-08-08 2:39PM EST | 190.00 | 23.70 | 22.00 | 22.60 | 0.00 | - | 1 | 243 | 39.98% |
| NXPI230120P00195000 | 2022-01-04 12:13PM EST | 195.00 | 17.85 | 18.15 | 19.85 | 0.00 | - | 1 | 184 | 0.00% |
| NXPI230120P00200000 | 2022-07-27 11:53AM EST | 200.00 | 30.10 | 28.00 | 28.80 | 0.00 | - | 4 | 272 | 0.00% |
| NXPI230120P00210000 | 2022-01-03 3:45PM EST | 210.00 | 22.90 | 25.20 | 26.35 | 0.00 | - | 6 | 334 | 0.00% |
| NXPI230120P00220000 | 2022-07-27 11:53AM EST | 220.00 | 44.70 | 42.50 | 43.90 | 0.00 | - | 3 | 194 | 0.00% |
| NXPI230120P00230000 | 2022-01-03 11:53AM EST | 230.00 | 32.10 | 34.65 | 36.45 | 0.00 | - | 1 | 212 | 0.00% |
| NXPI230120P00240000 | 2022-01-03 11:08AM EST | 240.00 | 38.10 | 41.10 | 42.35 | 0.00 | - | 1 | 21 | 0.00% |
| NXPI230120P00250000 | 2021-12-14 3:30PM EST | 250.00 | 52.80 | 46.40 | 48.95 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI230120P00260000 | 2021-11-08 12:17PM EST | 260.00 | 55.90 | 54.30 | 56.55 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI230120P00270000 | 2021-11-05 9:49AM EST | 270.00 | 64.00 | 63.55 | 66.05 | 0.00 | - | 1 | 19 | 0.00% |
| NXPI230120P00280000 | 2021-11-04 1:02PM EST | 280.00 | 74.80 | 70.05 | 73.15 | 0.00 | - | - | 1 | 0.00% |
| NXPI230120P00290000 | 2021-12-16 3:34PM EST | 290.00 | 81.80 | 75.50 | 78.65 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI230120P00300000 | 2021-12-16 3:34PM EST | 300.00 | 89.95 | 83.50 | 86.85 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI230120P00320000 | 2021-12-15 3:38PM EST | 320.00 | 100.60 | 100.65 | 103.95 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI230120P00330000 | 2021-11-03 10:29AM EST | 330.00 | 119.95 | 110.90 | 114.05 | 0.00 | - | - | 6 | 0.00% |
| NXPI230120P00340000 | 2021-12-16 3:40PM EST | 340.00 | 124.85 | 118.50 | 122.85 | 0.00 | - | 2 | 10 | 0.00% |
