Deutsche Märkte schließen in 3 Stunden 22 Minuten
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,2429%) BTC-EUR
28.563,70 +262,36 (+0,93%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230120C00060000 | 2021-12-28 10:39AM EDT | 60.00 | 168.70 | 162.50 | 167.00 | 0.00 | - | 1 | 2 | 348.58% |
| NXPI230120C00065000 | 2021-11-10 7:57AM EDT | 65.00 | 61.55 | 159.00 | 163.05 | 0.00 | - | - | 0 | 325.21% |
| NXPI230120C00070000 | 2021-11-10 7:57AM EDT | 70.00 | 107.50 | 154.00 | 158.50 | 0.00 | - | 10 | 12 | 299.29% |
| NXPI230120C00075000 | 2021-11-10 7:57AM EDT | 75.00 | 136.40 | 149.05 | 153.00 | 0.00 | - | 2 | 0 | 275.43% |
| NXPI230120C00080000 | 2021-11-10 7:57AM EDT | 80.00 | 103.85 | 144.05 | 148.40 | 0.00 | - | 2 | 2 | 257.28% |
| NXPI230120C00085000 | 2021-11-10 7:57AM EDT | 85.00 | 89.75 | 138.60 | 144.00 | 0.00 | - | 1 | 0 | 240.88% |
| NXPI230120C00095000 | 2021-11-10 7:57AM EDT | 95.00 | 108.50 | 129.50 | 134.00 | 0.00 | - | 1 | 1 | 214.39% |
| NXPI230120C00100000 | 2021-12-30 3:55PM EDT | 100.00 | 131.95 | 123.50 | 127.50 | 0.00 | - | 1 | 21 | 197.92% |
| NXPI230120C00105000 | 2021-11-10 7:57AM EDT | 105.00 | 113.55 | 120.05 | 124.45 | 0.00 | - | 1 | 6 | 192.61% |
| NXPI230120C00110000 | 2021-12-30 3:55PM EDT | 110.00 | 122.45 | 113.50 | 118.00 | 0.00 | - | 1 | 6 | 177.67% |
| NXPI230120C00115000 | 2021-11-10 7:57AM EDT | 115.00 | 74.45 | 108.80 | 111.85 | 0.00 | - | - | 3 | 167.02% |
| NXPI230120C00120000 | 2021-11-10 7:57AM EDT | 120.00 | 91.65 | 106.05 | 110.95 | 0.00 | - | 10 | 12 | 166.90% |
| NXPI230120C00125000 | 2021-12-07 11:56AM EDT | 125.00 | 113.60 | 100.00 | 104.00 | 0.00 | - | 1 | 17 | 154.30% |
| NXPI230120C00130000 | 2022-01-03 1:04PM EDT | 130.00 | 105.50 | 95.75 | 99.50 | 0.00 | - | 60 | 63 | 147.85% |
| NXPI230120C00135000 | 2021-12-16 4:23PM EDT | 135.00 | 89.23 | 92.15 | 95.50 | 0.00 | - | 11 | 11 | 143.05% |
| NXPI230120C00140000 | 2021-12-23 4:27PM EDT | 140.00 | 92.69 | 87.60 | 91.00 | 0.00 | - | 1 | 16 | 136.72% |
| NXPI230120C00145000 | 2021-11-10 7:57AM EDT | 145.00 | 48.00 | 85.10 | 87.35 | 0.00 | - | 1 | 10 | 133.89% |
| NXPI230120C00150000 | 2021-12-23 4:27PM EDT | 150.00 | 84.36 | 79.75 | 83.00 | 0.00 | - | 1 | 31 | 127.20% |
| NXPI230120C00155000 | 2021-12-07 12:10PM EDT | 155.00 | 88.80 | 74.75 | 78.50 | 0.00 | - | 2 | 27 | 120.97% |
| NXPI230120C00160000 | 2021-12-28 10:39AM EDT | 160.00 | 79.05 | 70.80 | 74.60 | 0.00 | - | 1 | 60 | 116.61% |
| NXPI230120C00165000 | 2021-12-13 2:04PM EDT | 165.00 | 68.00 | 68.00 | 71.00 | 0.00 | - | 1 | 20 | 113.78% |
| NXPI230120C00170000 | 2021-12-09 4:52PM EDT | 170.00 | 67.23 | 63.25 | 67.50 | 0.00 | - | 1 | 56 | 109.14% |
| NXPI230120C00175000 | 2022-01-04 12:30PM EDT | 175.00 | 62.30 | 59.15 | 63.50 | 0.00 | - | 1 | 42 | 104.72% |
| NXPI230120C00180000 | 2021-12-31 12:26PM EDT | 180.00 | 61.90 | 57.00 | 60.00 | 0.00 | - | 1 | 71 | 102.63% |
| NXPI230120C00185000 | 2022-01-05 4:32PM EDT | 185.00 | 55.00 | 52.80 | 56.90 | +1.60 | +3.00% | 1 | 26 | 98.99% |
| NXPI230120C00190000 | 2021-12-31 3:21PM EDT | 190.00 | 54.45 | 50.50 | 53.50 | 0.00 | - | 2 | 109 | 96.78% |
| NXPI230120C00195000 | 2022-01-05 4:45PM EDT | 195.00 | 49.83 | 47.55 | 50.35 | +1.50 | +3.10% | 10 | 57 | 94.17% |
| NXPI230120C00200000 | 2022-01-05 10:37AM EDT | 200.00 | 51.67 | 44.20 | 47.00 | +1.14 | +2.26% | 2 | 367 | 90.98% |
| NXPI230120C00210000 | 2022-01-04 11:45AM EDT | 210.00 | 42.55 | 38.00 | 41.75 | 0.00 | - | 1 | 127 | 86.16% |
| NXPI230120C00220000 | 2022-01-05 3:58PM EDT | 220.00 | 36.52 | 33.35 | 35.75 | -0.68 | -1.83% | 2 | 473 | 81.73% |
| NXPI230120C00230000 | 2022-01-05 3:40PM EDT | 230.00 | 31.85 | 29.45 | 31.70 | -0.85 | -2.60% | 5 | 538 | 79.25% |
| NXPI230120C00240000 | 2022-01-05 3:39PM EDT | 240.00 | 28.00 | 25.05 | 27.45 | -1.45 | -4.92% | 4 | 352 | 75.79% |
| NXPI230120C00250000 | 2022-01-03 12:10PM EDT | 250.00 | 25.70 | 22.05 | 23.80 | 0.00 | - | 2 | 321 | 73.64% |
| NXPI230120C00260000 | 2022-01-04 10:47AM EDT | 260.00 | 22.63 | 19.00 | 20.85 | 0.00 | - | 9 | 90 | 71.66% |
| NXPI230120C00270000 | 2022-01-04 11:45AM EDT | 270.00 | 18.40 | 16.30 | 17.90 | 0.00 | - | 1 | 52 | 69.58% |
| NXPI230120C00280000 | 2021-12-28 10:58AM EDT | 280.00 | 17.20 | 13.45 | 15.35 | 0.00 | - | 1 | 715 | 67.28% |
| NXPI230120C00290000 | 2022-01-05 2:28PM EDT | 290.00 | 13.85 | 11.45 | 13.55 | -1.50 | -9.77% | 8 | 177 | 66.12% |
| NXPI230120C00300000 | 2022-01-05 11:18AM EDT | 300.00 | 12.85 | 10.20 | 11.35 | -0.15 | -1.15% | 1 | 16 | 64.95% |
| NXPI230120C00310000 | 2021-12-27 11:39AM EDT | 310.00 | 10.80 | 8.70 | 10.20 | 0.00 | - | 1 | 49 | 64.30% |
| NXPI230120C00320000 | 2021-12-13 4:38PM EDT | 320.00 | 8.58 | 7.05 | 8.35 | 0.00 | - | 2 | 544 | 62.26% |
| NXPI230120C00330000 | 2021-11-22 10:58AM EDT | 330.00 | 7.40 | 6.75 | 8.20 | 0.00 | - | 1 | 91 | 63.72% |
| NXPI230120C00340000 | 2021-11-08 3:04PM EDT | 340.00 | 5.80 | 5.85 | 7.25 | 0.00 | - | 1 | 6 | 63.20% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230120P00060000 | 2021-12-28 4:34PM EDT | 60.00 | 0.29 | 0.09 | 2.39 | 0.00 | - | 5 | 10 | 80.01% |
| NXPI230120P00070000 | 2021-11-10 7:57AM EDT | 70.00 | 4.40 | 0.02 | 2.01 | 0.00 | - | 1 | 4 | 66.97% |
| NXPI230120P00075000 | 2021-11-10 7:57AM EDT | 75.00 | 6.50 | 0.13 | 2.12 | 0.00 | - | 2 | 2 | 63.82% |
| NXPI230120P00080000 | 2021-11-10 7:57AM EDT | 80.00 | 4.40 | 0.29 | 1.59 | 0.00 | - | - | 1 | 57.52% |
| NXPI230120P00085000 | 2021-11-10 7:57AM EDT | 85.00 | 0.94 | 0.47 | 2.36 | 0.00 | - | 2 | 35 | 58.35% |
| NXPI230120P00090000 | 2021-11-10 7:57AM EDT | 90.00 | 1.50 | 0.68 | 2.51 | 0.00 | - | 3 | 57 | 55.93% |
| NXPI230120P00095000 | 2021-11-10 7:57AM EDT | 95.00 | 3.69 | 0.52 | 2.71 | 0.00 | - | 1 | 4 | 52.32% |
| NXPI230120P00100000 | 2022-01-03 1:13PM EDT | 100.00 | 1.23 | 0.34 | 2.40 | 0.00 | - | 9 | 17 | 53.70% |
| NXPI230120P00105000 | 2021-11-10 7:57AM EDT | 105.00 | 2.97 | 0.74 | 3.25 | 0.00 | - | 1 | 7 | 54.35% |
| NXPI230120P00110000 | 2021-11-10 7:57AM EDT | 110.00 | 4.35 | 0.86 | 3.55 | 0.00 | - | 5 | 69 | 51.94% |
| NXPI230120P00115000 | 2021-11-02 9:48AM EDT | 115.00 | 3.10 | 3.00 | 4.00 | 0.00 | - | 1 | 41 | 50.10% |
| NXPI230120P00120000 | 2021-12-13 1:25PM EDT | 120.00 | 3.13 | 0.62 | 2.95 | 0.00 | - | 1 | 168 | 42.27% |
| NXPI230120P00125000 | 2022-01-03 10:30AM EDT | 125.00 | 2.90 | 1.69 | 3.35 | 0.00 | - | 1 | 150 | 40.55% |
| NXPI230120P00130000 | 2022-01-03 3:22PM EDT | 130.00 | 3.08 | 3.25 | 3.85 | 0.00 | - | 1 | 53 | 39.04% |
| NXPI230120P00135000 | 2021-12-15 4:43PM EDT | 135.00 | 4.80 | 3.85 | 4.50 | 0.00 | - | 1 | 888 | 37.82% |
| NXPI230120P00140000 | 2021-12-13 2:43PM EDT | 140.00 | 5.80 | 4.40 | 5.20 | 0.00 | - | 1 | 157 | 36.49% |
| NXPI230120P00145000 | 2021-12-14 1:25PM EDT | 145.00 | 7.15 | 5.05 | 5.90 | 0.00 | - | 2 | 95 | 34.95% |
| NXPI230120P00150000 | 2021-12-16 11:10AM EDT | 150.00 | 7.20 | 6.55 | 7.35 | 0.00 | - | 1 | 258 | 34.97% |
| NXPI230120P00155000 | 2022-01-04 11:11AM EDT | 155.00 | 6.20 | 7.55 | 7.90 | 0.00 | - | 1 | 87 | 32.60% |
| NXPI230120P00160000 | 2022-01-04 11:36AM EDT | 160.00 | 7.25 | 8.00 | 9.00 | 0.00 | - | 3 | 196 | 31.24% |
| NXPI230120P00165000 | 2021-12-27 4:18PM EDT | 165.00 | 8.80 | 9.75 | 10.15 | 0.00 | - | 1 | 67 | 29.70% |
| NXPI230120P00170000 | 2022-01-03 12:47PM EDT | 170.00 | 9.35 | 10.35 | 11.50 | 0.00 | - | 1 | 407 | 28.25% |
| NXPI230120P00175000 | 2021-12-30 3:59PM EDT | 175.00 | 11.05 | 12.30 | 12.80 | 0.00 | - | 2 | 160 | 26.40% |
| NXPI230120P00180000 | 2022-01-03 12:46PM EDT | 180.00 | 12.00 | 12.75 | 14.25 | 0.00 | - | 1 | 408 | 24.46% |
| NXPI230120P00185000 | 2021-12-31 11:05AM EDT | 185.00 | 14.30 | 14.80 | 16.95 | 0.00 | - | 1 | 52 | 24.24% |
| NXPI230120P00190000 | 2021-12-29 11:03AM EDT | 190.00 | 15.50 | 16.15 | 18.05 | 0.00 | - | 1 | 154 | 20.77% |
| NXPI230120P00195000 | 2022-01-04 1:13PM EDT | 195.00 | 17.85 | 18.15 | 19.85 | 0.00 | - | 1 | 184 | 17.76% |
| NXPI230120P00200000 | 2022-01-05 4:04PM EDT | 200.00 | 20.60 | 19.60 | 21.75 | +0.85 | +4.30% | 4 | 276 | 13.40% |
| NXPI230120P00210000 | 2022-01-03 4:45PM EDT | 210.00 | 22.90 | 25.20 | 26.35 | 0.00 | - | 6 | 334 | 0.00% |
| NXPI230120P00220000 | 2022-01-03 4:44PM EDT | 220.00 | 27.40 | 30.30 | 31.30 | 0.00 | - | 3 | 180 | 0.00% |
| NXPI230120P00230000 | 2022-01-03 12:53PM EDT | 230.00 | 32.10 | 34.65 | 36.45 | 0.00 | - | 1 | 212 | 0.00% |
| NXPI230120P00240000 | 2022-01-03 12:08PM EDT | 240.00 | 38.10 | 41.10 | 42.35 | 0.00 | - | 1 | 21 | 0.00% |
| NXPI230120P00250000 | 2021-12-14 4:30PM EDT | 250.00 | 52.80 | 46.40 | 48.95 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI230120P00260000 | 2021-11-08 1:17PM EDT | 260.00 | 55.90 | 54.30 | 56.55 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI230120P00270000 | 2021-11-05 10:49AM EDT | 270.00 | 64.00 | 63.55 | 66.05 | 0.00 | - | 1 | 19 | 0.00% |
| NXPI230120P00280000 | 2021-11-04 2:02PM EDT | 280.00 | 74.80 | 70.05 | 73.15 | 0.00 | - | - | 1 | 0.00% |
| NXPI230120P00290000 | 2021-12-16 4:34PM EDT | 290.00 | 81.80 | 75.50 | 78.65 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI230120P00300000 | 2021-12-16 4:34PM EDT | 300.00 | 89.95 | 83.50 | 86.85 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI230120P00320000 | 2021-12-15 4:38PM EDT | 320.00 | 100.60 | 100.65 | 103.95 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI230120P00330000 | 2021-11-03 11:29AM EDT | 330.00 | 119.95 | 110.90 | 114.05 | 0.00 | - | - | 6 | 0.00% |
| NXPI230120P00340000 | 2021-12-16 4:40PM EDT | 340.00 | 124.85 | 118.50 | 122.85 | 0.00 | - | 2 | 10 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
