Deutsche Märkte schließen in 2 Stunden 38 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
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230317C000850002021-12-28 10:39AM EDT85.00143.10138.00142.000.00-10212.13%
NXPI230317C000900002021-11-10 7:57AM EDT90.00113.67131.50136.000.00-105194.81%
NXPI230317C000950002021-11-29 1:44PM EDT95.00127.35135.15139.400.00-11212.21%
NXPI230317C001000002021-11-10 7:57AM EDT100.0086.70125.00129.500.00-16183.81%
NXPI230317C001050002021-11-10 7:57AM EDT105.00101.03120.00125.000.00-10174.37%
NXPI230317C001100002021-12-03 12:53PM EDT110.00116.10116.65120.850.00-22168.38%
NXPI230317C001150002021-11-10 7:57AM EDT115.00103.05108.50113.450.00--3152.23%
NXPI230317C001200002021-11-10 7:57AM EDT120.0091.60104.00111.500.00-14148.60%
NXPI230317C001250002021-12-13 1:11AM EDT125.00114.00100.50105.000.00--1140.87%
NXPI230317C001300002021-11-10 7:57AM EDT130.0087.4098.05102.450.00-13139.23%
NXPI230317C001350002021-11-29 1:44PM EDT135.0091.3598.10102.900.00--1143.70%
NXPI230317C001400002021-10-22 2:27PM EDT140.0066.000.000.000.00-100.00%
NXPI230317C001450002021-11-10 7:57AM EDT145.0075.5285.5088.650.00-15122.42%
NXPI230317C001500002021-11-10 7:57AM EDT150.0073.3781.5084.800.00-116118.16%
NXPI230317C001550002021-11-29 3:00PM EDT155.0077.0081.5585.600.00-11122.40%
NXPI230317C001600002021-11-10 3:35PM EDT160.0065.0074.0077.350.00-25110.63%
NXPI230317C001650002021-11-10 7:57AM EDT165.0041.1070.5073.700.00-55107.27%
NXPI230317C001700002021-11-30 2:53PM EDT170.0064.2069.5074.000.00-119109.69%
NXPI230317C001750002021-11-10 7:57AM EDT175.0058.4063.5066.700.00-14100.90%
NXPI230317C001800002021-12-01 12:30PM EDT180.0068.5062.8063.950.00-163100.78%
NXPI230317C001850002021-12-22 3:56PM EDT185.0057.9555.0559.000.00-1492.83%
NXPI230317C001900002021-12-17 12:57PM EDT190.0050.8751.6555.500.00-13789.81%
NXPI230317C001950002021-12-28 10:39AM EDT195.0054.8048.5552.500.00-1087.41%
NXPI230317C002000002021-11-30 11:08AM EDT200.0048.0051.2554.750.00-23993.81%
NXPI230317C002100002021-12-08 10:46AM EDT210.0044.0040.7544.450.00-1012881.91%
NXPI230317C002200002021-12-06 12:00PM EDT220.0037.8038.5042.200.00-32482.62%
NXPI230317C002300002021-12-09 11:26AM EDT230.0036.0031.4534.950.00-1075.48%
NXPI230317C002400002021-12-29 1:43PM EDT240.0032.7227.3530.950.00-62972.82%
NXPI230317C002500002021-12-13 12:04PM EDT250.0025.6523.7527.300.00-11670.48%
NXPI230317C002600002021-11-01 1:12PM EDT260.0013.9022.7026.500.00-1272.09%
NXPI230317C002700002021-11-10 7:57AM EDT270.0012.6020.0523.450.00-582070.39%
NXPI230317C002800002021-11-03 2:35PM EDT280.0013.2018.5522.900.00-2771.38%
NXPI230317C002900002021-11-01 2:03PM EDT290.008.3014.5519.000.00-130067.23%
NXPI230317C003000002021-12-07 12:32PM EDT300.0019.0010.9014.500.00-2662.23%
NXPI230317C003100002021-11-02 12:31PM EDT310.006.3711.5015.300.00-11065.69%
NXPI230317C003200002021-12-29 11:52AM EDT320.0010.307.4011.000.00-1559.41%
NXPI230317C003300002021-12-08 10:44AM EDT330.009.006.459.550.00-120158.65%
NXPI230317C003400002021-12-13 12:57PM EDT340.007.145.657.650.00-33457.21%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230317P000850002021-11-10 7:57AM EDT85.001.230.672.530.00-23854.04%
NXPI230317P000900002021-11-10 7:57AM EDT90.000.350.784.500.00-34356.92%
NXPI230317P000950002021-11-10 7:57AM EDT95.004.700.634.800.00-3753.58%
NXPI230317P001000002021-11-10 7:57AM EDT100.005.410.015.000.00-101159.84%
NXPI230317P001050002021-11-10 7:57AM EDT105.005.900.005.000.00-1655.93%
NXPI230317P001100002021-11-10 7:57AM EDT110.003.900.603.250.00-3845.62%
NXPI230317P001150002021-11-10 7:57AM EDT115.006.301.023.750.00-1144.26%
NXPI230317P001200002021-11-10 7:57AM EDT120.005.351.506.150.00-7517148.66%
NXPI230317P001250002021-11-10 7:57AM EDT125.009.102.104.950.00-262641.68%
NXPI230317P001300002021-11-10 7:57AM EDT130.007.654.005.700.00-549940.55%
NXPI230317P001350002021-11-10 7:57AM EDT135.008.503.508.300.00-2343.72%
NXPI230317P001400002021-11-10 7:57AM EDT140.008.775.007.400.00-11038.19%
NXPI230317P001450002021-10-26 10:56AM EDT145.009.307.5011.100.00-1442.69%
NXPI230317P001500002022-01-03 12:33PM EDT150.006.395.109.550.00-31536.02%
NXPI230317P001550002022-01-05 2:03PM EDT155.007.256.108.90-0.26-3.46%25331.34%
NXPI230317P001600002021-12-29 2:05PM EDT160.008.507.2010.100.00-13030.16%
NXPI230317P001650002021-11-03 2:37PM EDT165.0012.8512.0015.650.00-416336.14%
NXPI230317P001700002021-11-03 1:40PM EDT170.0014.6013.6016.900.00-4210434.30%
NXPI230317P001750002021-11-03 2:01PM EDT175.0016.1514.6518.700.00-12412433.14%
NXPI230317P001800002022-01-04 4:53PM EDT180.0013.5613.2016.100.00-18924.91%
NXPI230317P001850002021-11-04 11:58AM EDT185.0019.0518.5022.350.00-16230.16%
NXPI230317P001900002021-11-10 7:57AM EDT190.0026.9519.8021.600.00-285724.28%
NXPI230317P001950002021-11-10 7:57AM EDT195.0029.3520.7524.450.00-266723.57%
NXPI230317P002000002021-11-11 2:10PM EDT200.0026.5023.5525.300.00-24319.02%
NXPI230317P002100002021-11-24 2:36PM EDT210.0031.0025.5028.850.00-150.00%
NXPI230317P002200002021-11-03 12:17PM EDT220.0037.0234.5537.900.00-250.00%
NXPI230317P002300002021-11-10 7:57AM EDT230.0058.4638.4041.450.00-900.00%
NXPI230317P002500002021-11-03 12:18PM EDT250.0056.0551.0055.500.00-220.00%
NXPI230317P002700002021-11-10 7:57AM EDT270.0081.7064.1568.500.00--10.00%
NXPI230317P002800002021-11-10 7:57AM EDT280.0091.9572.8574.500.00--10.00%
NXPI230317P002900002021-11-10 7:57AM EDT290.00102.4578.8084.450.00-430.00%
NXPI230317P003100002021-11-10 7:57AM EDT310.00123.6096.9098.500.00-170.00%