Deutsche Märkte schließen in 3 Stunden 22 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,11+4,32 (+2,46%)
Börsenschluss: 04:00PM EDT
181,02 +0,91 (+0,51%)
Nachbörse: 07:34PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230120C000600002021-12-28 10:39AM EDT60.00168.70162.50167.000.00-12348.58%
NXPI230120C000650002021-11-10 7:57AM EDT65.0061.55159.00163.050.00--0325.21%
NXPI230120C000700002021-11-10 7:57AM EDT70.00107.50154.00158.500.00-1012299.29%
NXPI230120C000750002021-11-10 7:57AM EDT75.00136.40149.05153.000.00-20275.43%
NXPI230120C000800002021-11-10 7:57AM EDT80.00103.85144.05148.400.00-22257.28%
NXPI230120C000850002021-11-10 7:57AM EDT85.0089.75138.60144.000.00-10240.88%
NXPI230120C000950002021-11-10 7:57AM EDT95.00108.50129.50134.000.00-11214.39%
NXPI230120C001000002021-12-30 3:55PM EDT100.00131.95123.50127.500.00-121197.92%
NXPI230120C001050002021-11-10 7:57AM EDT105.00113.55120.05124.450.00-16192.61%
NXPI230120C001100002021-12-30 3:55PM EDT110.00122.45113.50118.000.00-16177.67%
NXPI230120C001150002021-11-10 7:57AM EDT115.0074.45108.80111.850.00--3167.02%
NXPI230120C001200002021-11-10 7:57AM EDT120.0091.65106.05110.950.00-1012166.90%
NXPI230120C001250002021-12-07 11:56AM EDT125.00113.60100.00104.000.00-117154.30%
NXPI230120C001300002022-01-03 1:04PM EDT130.00105.5095.7599.500.00-6063147.85%
NXPI230120C001350002021-12-16 4:23PM EDT135.0089.2392.1595.500.00-1111143.05%
NXPI230120C001400002021-12-23 4:27PM EDT140.0092.6987.6091.000.00-116136.72%
NXPI230120C001450002021-11-10 7:57AM EDT145.0048.0085.1087.350.00-110133.89%
NXPI230120C001500002021-12-23 4:27PM EDT150.0084.3679.7583.000.00-131127.20%
NXPI230120C001550002021-12-07 12:10PM EDT155.0088.8074.7578.500.00-227120.97%
NXPI230120C001600002021-12-28 10:39AM EDT160.0079.0570.8074.600.00-160116.61%
NXPI230120C001650002021-12-13 2:04PM EDT165.0068.0068.0071.000.00-120113.78%
NXPI230120C001700002021-12-09 4:52PM EDT170.0067.2363.2567.500.00-156109.14%
NXPI230120C001750002022-01-04 12:30PM EDT175.0062.3059.1563.500.00-142104.72%
NXPI230120C001800002021-12-31 12:26PM EDT180.0061.9057.0060.000.00-171102.63%
NXPI230120C001850002022-01-05 4:32PM EDT185.0055.0052.8056.90+1.60+3.00%12698.99%
NXPI230120C001900002021-12-31 3:21PM EDT190.0054.4550.5053.500.00-210996.78%
NXPI230120C001950002022-01-05 4:45PM EDT195.0049.8347.5550.35+1.50+3.10%105794.17%
NXPI230120C002000002022-01-05 10:37AM EDT200.0051.6744.2047.00+1.14+2.26%236790.98%
NXPI230120C002100002022-01-04 11:45AM EDT210.0042.5538.0041.750.00-112786.16%
NXPI230120C002200002022-01-05 3:58PM EDT220.0036.5233.3535.75-0.68-1.83%247381.73%
NXPI230120C002300002022-01-05 3:40PM EDT230.0031.8529.4531.70-0.85-2.60%553879.25%
NXPI230120C002400002022-01-05 3:39PM EDT240.0028.0025.0527.45-1.45-4.92%435275.79%
NXPI230120C002500002022-01-03 12:10PM EDT250.0025.7022.0523.800.00-232173.64%
NXPI230120C002600002022-01-04 10:47AM EDT260.0022.6319.0020.850.00-99071.66%
NXPI230120C002700002022-01-04 11:45AM EDT270.0018.4016.3017.900.00-15269.58%
NXPI230120C002800002021-12-28 10:58AM EDT280.0017.2013.4515.350.00-171567.28%
NXPI230120C002900002022-01-05 2:28PM EDT290.0013.8511.4513.55-1.50-9.77%817766.12%
NXPI230120C003000002022-01-05 11:18AM EDT300.0012.8510.2011.35-0.15-1.15%11664.95%
NXPI230120C003100002021-12-27 11:39AM EDT310.0010.808.7010.200.00-14964.30%
NXPI230120C003200002021-12-13 4:38PM EDT320.008.587.058.350.00-254462.26%
NXPI230120C003300002021-11-22 10:58AM EDT330.007.406.758.200.00-19163.72%
NXPI230120C003400002021-11-08 3:04PM EDT340.005.805.857.250.00-1663.20%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230120P000600002021-12-28 4:34PM EDT60.000.290.092.390.00-51080.01%
NXPI230120P000700002021-11-10 7:57AM EDT70.004.400.022.010.00-1466.97%
NXPI230120P000750002021-11-10 7:57AM EDT75.006.500.132.120.00-2263.82%
NXPI230120P000800002021-11-10 7:57AM EDT80.004.400.291.590.00--157.52%
NXPI230120P000850002021-11-10 7:57AM EDT85.000.940.472.360.00-23558.35%
NXPI230120P000900002021-11-10 7:57AM EDT90.001.500.682.510.00-35755.93%
NXPI230120P000950002021-11-10 7:57AM EDT95.003.690.522.710.00-1452.32%
NXPI230120P001000002022-01-03 1:13PM EDT100.001.230.342.400.00-91753.70%
NXPI230120P001050002021-11-10 7:57AM EDT105.002.970.743.250.00-1754.35%
NXPI230120P001100002021-11-10 7:57AM EDT110.004.350.863.550.00-56951.94%
NXPI230120P001150002021-11-02 9:48AM EDT115.003.103.004.000.00-14150.10%
NXPI230120P001200002021-12-13 1:25PM EDT120.003.130.622.950.00-116842.27%
NXPI230120P001250002022-01-03 10:30AM EDT125.002.901.693.350.00-115040.55%
NXPI230120P001300002022-01-03 3:22PM EDT130.003.083.253.850.00-15339.04%
NXPI230120P001350002021-12-15 4:43PM EDT135.004.803.854.500.00-188837.82%
NXPI230120P001400002021-12-13 2:43PM EDT140.005.804.405.200.00-115736.49%
NXPI230120P001450002021-12-14 1:25PM EDT145.007.155.055.900.00-29534.95%
NXPI230120P001500002021-12-16 11:10AM EDT150.007.206.557.350.00-125834.97%
NXPI230120P001550002022-01-04 11:11AM EDT155.006.207.557.900.00-18732.60%
NXPI230120P001600002022-01-04 11:36AM EDT160.007.258.009.000.00-319631.24%
NXPI230120P001650002021-12-27 4:18PM EDT165.008.809.7510.150.00-16729.70%
NXPI230120P001700002022-01-03 12:47PM EDT170.009.3510.3511.500.00-140728.25%
NXPI230120P001750002021-12-30 3:59PM EDT175.0011.0512.3012.800.00-216026.40%
NXPI230120P001800002022-01-03 12:46PM EDT180.0012.0012.7514.250.00-140824.46%
NXPI230120P001850002021-12-31 11:05AM EDT185.0014.3014.8016.950.00-15224.24%
NXPI230120P001900002021-12-29 11:03AM EDT190.0015.5016.1518.050.00-115420.77%
NXPI230120P001950002022-01-04 1:13PM EDT195.0017.8518.1519.850.00-118417.76%
NXPI230120P002000002022-01-05 4:04PM EDT200.0020.6019.6021.75+0.85+4.30%427613.40%
NXPI230120P002100002022-01-03 4:45PM EDT210.0022.9025.2026.350.00-63340.00%
NXPI230120P002200002022-01-03 4:44PM EDT220.0027.4030.3031.300.00-31800.00%
NXPI230120P002300002022-01-03 12:53PM EDT230.0032.1034.6536.450.00-12120.00%
NXPI230120P002400002022-01-03 12:08PM EDT240.0038.1041.1042.350.00-1210.00%
NXPI230120P002500002021-12-14 4:30PM EDT250.0052.8046.4048.950.00-1110.00%
NXPI230120P002600002021-11-08 1:17PM EDT260.0055.9054.3056.550.00-120.00%
NXPI230120P002700002021-11-05 10:49AM EDT270.0064.0063.5566.050.00-1190.00%
NXPI230120P002800002021-11-04 2:02PM EDT280.0074.8070.0573.150.00--10.00%
NXPI230120P002900002021-12-16 4:34PM EDT290.0081.8075.5078.650.00-140.00%
NXPI230120P003000002021-12-16 4:34PM EDT300.0089.9583.5086.850.00-140.00%
NXPI230120P003200002021-12-15 4:38PM EDT320.00100.60100.65103.950.00-130.00%
NXPI230120P003300002021-11-03 11:29AM EDT330.00119.95110.90114.050.00--60.00%
NXPI230120P003400002021-12-16 4:40PM EDT340.00124.85118.50122.850.00-2100.00%