Deutsche Märkte öffnen in 4 Stunden 3 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
171,47+7,52 (+4,59%)
Börsenschluss: 04:00PM EST
171,50 +0,03 (+0,02%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230317C000850002021-12-28 9:39AM EST85.00143.10138.00142.000.00-10425.32%
NXPI230317C000900002021-11-10 6:57AM EST90.00113.67131.50136.000.00-105388.35%
NXPI230317C000950002021-11-29 12:44PM EST95.00127.35135.15139.400.00-11420.63%
NXPI230317C001000002021-11-10 6:57AM EST100.0086.70125.00129.500.00-16362.85%
NXPI230317C001050002021-11-10 6:57AM EST105.00101.03120.00125.000.00-10343.03%
NXPI230317C001100002021-12-03 11:53AM EST110.00116.10116.65120.850.00-22330.10%
NXPI230317C001150002021-11-10 6:57AM EST115.00103.05108.50113.450.00--3298.38%
NXPI230317C001200002021-11-10 6:57AM EST120.0091.60104.00111.500.00-14290.33%
NXPI230317C001250002021-12-13 12:11AM EST125.00114.00100.50105.000.00--1274.82%
NXPI230317C001300002022-07-26 9:22AM EST130.0052.5056.1058.100.00-12104.77%
NXPI230317C001350002022-07-14 12:45PM EST135.0033.5052.2054.000.00--1100.77%
NXPI230317C001400002021-10-22 1:27PM EST140.0066.000.000.000.00-100.00%
NXPI230317C001450002021-11-10 6:57AM EST145.0075.5285.5088.650.00-15237.02%
NXPI230317C001500002021-11-10 6:57AM EST150.0073.3781.5084.800.00-116228.41%
NXPI230317C001550002022-08-09 8:55AM EST155.0033.2637.2038.900.00-1486.52%
NXPI230317C001600002022-08-11 9:31AM EST160.0036.0034.0035.70+0.14+0.39%1484.19%
NXPI230317C001650002021-11-10 6:57AM EST165.0041.1070.5073.700.00-55206.42%
NXPI230317C001700002022-07-21 11:03AM EST170.0028.6027.7029.300.00-11478.80%
NXPI230317C001750002022-07-01 11:13AM EST175.009.8028.5029.600.00-12386.24%
NXPI230317C001800002022-07-28 12:56PM EST180.0025.1022.9023.800.00-19975.55%
NXPI230317C001850002022-08-05 12:15PM EST185.0020.4020.1021.500.00-14873.46%
NXPI230317C001900002022-08-05 11:53AM EST190.0017.6018.2018.900.00-15771.85%
NXPI230317C001950002022-08-03 8:37AM EST195.0018.9016.2016.800.00-133070.43%
NXPI230317C002000002022-08-11 9:35AM EST200.0015.3014.4015.10-0.90-5.56%2610069.48%
NXPI230317C002100002022-08-05 2:13PM EST210.0011.0011.0011.500.00-115066.46%
NXPI230317C002200002022-08-09 8:30AM EST220.007.207.708.800.00-38663.31%
NXPI230317C002300002022-08-04 9:00AM EST230.006.855.907.000.00-33462.63%
NXPI230317C002400002022-07-14 12:45PM EST240.002.234.504.900.00-62760.74%
NXPI230317C002500002021-12-13 11:04AM EST250.0025.6523.7527.300.00-116132.67%
NXPI230317C002600002021-11-01 12:12PM EST260.0013.9022.7026.500.00-12135.17%
NXPI230317C002700002021-11-10 6:57AM EST270.0012.6020.0523.450.00-5820131.67%
NXPI230317C002800002021-11-03 1:35PM EST280.0013.2018.5522.900.00-27133.13%
NXPI230317C002900002021-11-01 1:03PM EST290.008.3014.5519.000.00-1300125.23%
NXPI230317C003000002021-12-07 11:32AM EST300.0019.0010.9014.500.00-26115.81%
NXPI230317C003100002021-11-02 11:31AM EST310.006.3711.5015.300.00-110121.85%
NXPI230317C003200002021-12-29 10:52AM EST320.0010.307.4011.000.00-15110.15%
NXPI230317C003300002021-12-08 9:44AM EST330.009.006.459.550.00-1201108.55%
NXPI230317C003400002021-12-13 11:57AM EST340.007.145.657.650.00-334105.74%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230317P000850002021-11-10 6:57AM EST85.001.230.672.530.00-23889.55%
NXPI230317P000900002022-08-09 10:54AM EST90.001.350.701.450.00-36376.34%
NXPI230317P000950002022-07-05 9:37AM EST95.004.501.102.350.00-3378.69%
NXPI230317P001000002022-07-07 2:14PM EST100.004.011.252.100.00-101672.44%
NXPI230317P001050002021-11-10 6:57AM EST105.005.900.005.000.00-1674.30%
NXPI230317P001100002021-11-10 6:57AM EST110.003.900.603.250.00-3863.98%
NXPI230317P001150002021-11-10 6:57AM EST115.006.301.023.750.00-1162.38%
NXPI230317P001200002022-08-03 8:34AM EST120.003.803.203.400.00-117463.14%
NXPI230317P001250002022-08-03 2:37PM EST125.003.803.804.100.00-262861.38%
NXPI230317P001300002022-08-09 1:58PM EST130.006.304.504.800.00-16223259.42%
NXPI230317P001350002022-08-05 10:15AM EST135.005.855.405.700.00-21557.92%
NXPI230317P001400002022-08-05 10:15AM EST140.006.866.306.700.00-12356.13%
NXPI230317P001450002022-07-18 12:48PM EST145.0013.107.507.900.00-18554.79%
NXPI230317P001500002022-07-27 8:41AM EST150.0010.708.809.100.00-312753.09%
NXPI230317P001550002022-08-05 11:50AM EST155.0010.9010.2010.600.00-28551.54%
NXPI230317P001600002022-07-18 12:45PM EST160.0019.3011.8012.200.00-113550.51%
NXPI230317P001650002022-08-05 11:51AM EST165.0014.4013.5014.000.00-4113348.90%
NXPI230317P001700002022-07-22 8:31AM EST170.0017.5015.5015.900.00-4214846.99%
NXPI230317P001750002022-08-11 12:18PM EST175.0017.6017.6018.10-4.30-19.63%214845.33%
NXPI230317P001800002022-08-11 12:18PM EST180.0019.9019.8021.10+0.10+0.51%69445.27%
NXPI230317P001850002022-08-11 9:35AM EST185.0021.8022.3022.90+21.80-257541.11%
NXPI230317P001900002021-11-10 6:57AM EST190.0026.9519.8021.600.00-285725.70%
NXPI230317P001950002021-11-10 6:57AM EST195.0029.3520.7524.450.00-266719.61%
NXPI230317P002000002022-07-26 11:34AM EST200.0035.2530.8031.500.00-25532.05%
NXPI230317P002100002021-11-24 1:36PM EST210.0031.0025.5028.850.00-150.00%
NXPI230317P002200002021-11-03 11:17AM EST220.0037.0234.5537.900.00-250.00%
NXPI230317P002300002021-11-10 6:57AM EST230.0058.4638.4041.450.00-900.00%
NXPI230317P002500002021-11-03 11:18AM EST250.0056.0551.0055.500.00-220.00%
NXPI230317P002700002021-11-10 6:57AM EST270.0081.7064.1568.500.00--10.00%
NXPI230317P002800002021-11-10 6:57AM EST280.0091.9572.8574.500.00--10.00%
NXPI230317P002900002021-11-10 6:57AM EST290.00102.4578.8084.450.00-430.00%
NXPI230317P003100002021-11-10 6:57AM EST310.00123.6096.9098.500.00-170.00%