Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
14.383,38 +0,02 (+0,00%) Euro Stoxx 50
3.941,86 +6,35 (+0,16%) Dow Jones 30
33.849,46 -497,57 (-1,45%) Gold
1.765,70 +10,40 (+0,59%) EUR/USD
1,0334 -0,0011 (-0,10%) BTC-EUR
15.887,36 +105,77 (+0,67%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616C00070000 | 2022-10-27 1:40PM EST | 70.00 | 78.15 | 102.60 | 104.50 | 0.00 | - | - | 0 | 127.52% |
| NXPI230616C00090000 | 2022-09-15 8:40AM EST | 90.00 | 73.00 | 53.00 | 54.90 | 0.00 | - | 67 | 68 | 0.00% |
| NXPI230616C00095000 | 2022-07-19 12:43PM EST | 95.00 | 78.38 | 88.80 | 91.30 | 0.00 | - | 3 | 1 | 133.09% |
| NXPI230616C00100000 | 2022-07-20 12:59PM EST | 100.00 | 79.01 | 82.10 | 85.20 | 0.00 | - | - | 0 | 120.11% |
| NXPI230616C00105000 | 2022-07-28 11:06AM EST | 105.00 | 80.60 | 66.00 | 70.00 | 0.00 | - | 3 | 0 | 76.47% |
| NXPI230616C00110000 | 2022-08-12 1:02PM EST | 110.00 | 79.72 | 61.20 | 64.60 | 0.00 | - | 3 | 3 | 70.62% |
| NXPI230616C00115000 | 2022-09-16 8:41AM EST | 115.00 | 51.00 | 34.30 | 36.40 | 0.00 | - | - | 3 | 0.00% |
| NXPI230616C00125000 | 2022-10-31 1:44PM EST | 125.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| NXPI230616C00130000 | 2022-07-12 2:08PM EST | 130.00 | 37.50 | 57.10 | 60.10 | 0.00 | - | 15 | 15 | 92.47% |
| NXPI230616C00135000 | 2022-07-08 9:07AM EST | 135.00 | 33.30 | 54.30 | 57.00 | 0.00 | - | 1 | 2 | 91.19% |
| NXPI230616C00140000 | 2022-06-30 9:44AM EST | 140.00 | 28.74 | 53.60 | 55.70 | 0.00 | - | - | 1 | 94.48% |
| NXPI230616C00145000 | 2022-11-16 9:30AM EST | 145.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NXPI230616C00150000 | 2022-11-10 3:26PM EST | 150.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| NXPI230616C00155000 | 2022-11-03 2:21PM EST | 155.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NXPI230616C00160000 | 2022-11-09 11:13AM EST | 160.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI230616C00165000 | 2022-11-23 1:05PM EST | 165.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.20% |
| NXPI230616C00170000 | 2022-11-23 10:54AM EST | 170.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 1.56% |
| NXPI230616C00175000 | 2022-11-28 10:20AM EST | 175.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 1.56% |
| NXPI230616C00180000 | 2022-11-28 10:20AM EST | 180.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 3.13% |
| NXPI230616C00185000 | 2022-11-28 1:46PM EST | 185.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 3.13% |
| NXPI230616C00190000 | 2022-11-28 3:38PM EST | 190.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 3.13% |
| NXPI230616C00195000 | 2022-11-28 12:51PM EST | 195.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| NXPI230616C00200000 | 2022-11-28 2:57PM EST | 200.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| NXPI230616C00210000 | 2022-11-25 12:55PM EST | 210.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| NXPI230616C00220000 | 2022-11-23 3:17PM EST | 220.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| NXPI230616C00230000 | 2022-11-15 1:18PM EST | 230.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 12.50% |
| NXPI230616C00240000 | 2022-11-08 3:27PM EST | 240.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 12.50% |
| NXPI230616C00250000 | 2022-06-07 2:48PM EST | 250.00 | 9.40 | 1.40 | 3.00 | 0.00 | - | - | 39 | 43.90% |
| NXPI230616C00260000 | 2022-07-22 8:41AM EST | 260.00 | 4.30 | 3.60 | 6.70 | 0.00 | - | 2 | 15 | 54.33% |
| NXPI230616C00270000 | 2022-11-15 10:48AM EST | 270.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 549 | 12.50% |
| NXPI230616C00280000 | 2022-08-17 10:33AM EST | 280.00 | 2.75 | 0.80 | 1.65 | 0.00 | - | 1 | 21 | 45.13% |
| NXPI230616C00290000 | 2022-11-15 2:23PM EST | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 12.50% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616P00070000 | 2022-11-23 9:59AM EST | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NXPI230616P00080000 | 2022-10-14 12:36PM EST | 80.00 | 3.20 | 0.55 | 1.55 | 0.00 | - | - | 3 | 59.28% |
| NXPI230616P00085000 | 2022-11-15 11:48AM EST | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NXPI230616P00095000 | 2022-09-28 10:49AM EST | 95.00 | 3.73 | 3.30 | 3.60 | 0.00 | - | - | 6 | 63.31% |
| NXPI230616P00100000 | 2022-10-20 2:51PM EST | 100.00 | 6.20 | 1.65 | 2.45 | 0.00 | - | 7 | 106 | 50.56% |
| NXPI230616P00105000 | 2022-09-15 10:28AM EST | 105.00 | 4.42 | 7.30 | 8.30 | 0.00 | - | 2 | 2 | 72.39% |
| NXPI230616P00110000 | 2022-11-17 11:57AM EST | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| NXPI230616P00115000 | 2022-10-13 9:37AM EST | 115.00 | 11.10 | 3.50 | 4.40 | 0.00 | - | 1 | 2 | 49.55% |
| NXPI230616P00120000 | 2022-11-10 11:39AM EST | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 6.25% |
| NXPI230616P00125000 | 2022-11-17 12:46PM EST | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 6.25% |
| NXPI230616P00130000 | 2022-11-23 12:57PM EST | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| NXPI230616P00135000 | 2022-11-10 11:37AM EST | 135.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 6.25% |
| NXPI230616P00140000 | 2022-11-17 1:19PM EST | 140.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 6.25% |
| NXPI230616P00145000 | 2022-11-23 11:17AM EST | 145.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 521 | 3.13% |
| NXPI230616P00150000 | 2022-11-10 1:45PM EST | 150.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 3.13% |
| NXPI230616P00155000 | 2022-11-25 10:06AM EST | 155.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| NXPI230616P00160000 | 2022-11-11 3:06PM EST | 160.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.78% |
| NXPI230616P00165000 | 2022-11-28 12:11PM EST | 165.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| NXPI230616P00170000 | 2022-11-28 9:36AM EST | 170.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| NXPI230616P00175000 | 2022-11-28 11:36AM EST | 175.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| NXPI230616P00180000 | 2022-11-23 12:53PM EST | 180.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI230616P00185000 | 2022-11-23 11:38AM EST | 185.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NXPI230616P00190000 | 2022-06-02 2:11PM EST | 190.00 | 30.40 | 49.70 | 53.40 | 0.00 | - | - | 24 | 72.09% |
| NXPI230616P00195000 | 2022-05-31 1:17PM EST | 195.00 | 31.30 | 54.00 | 55.50 | 0.00 | - | - | 1 | 71.32% |
| NXPI230616P00210000 | 2022-07-06 10:59AM EST | 210.00 | 67.80 | 42.50 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| NXPI230616P00280000 | 2022-08-26 9:09AM EST | 280.00 | 103.00 | 126.10 | 128.40 | 0.00 | - | 1 | 0 | 77.50% |
© 2022 Yahoo. Alle Rechte vorbehalten.
