Deutsche Märkte geschlossen
DAX
13.687,69 +113,76 (+0,84%) Euro Stoxx 50
3.757,22 +31,83 (+0,85%) Dow Jones 30
32.807,34 +3,87 (+0,01%) Gold
1.804,10 +12,90 (+0,72%) EUR/USD
1,0206 +0,0019 (+0,18%) BTC-EUR
23.424,83 +637,24 (+2,80%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:27PM EDT. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616C00090000 | 2022-06-16 12:50PM EDT | 90.00 | 72.50 | 75.20 | 79.20 | 0.00 | - | - | 1 | 0.00% |
| NXPI230616C00095000 | 2022-07-19 1:43PM EDT | 95.00 | 78.38 | 84.90 | 88.80 | 0.00 | - | 3 | 1 | 55.42% |
| NXPI230616C00100000 | 2022-07-20 1:59PM EDT | 100.00 | 79.01 | 79.70 | 83.40 | 0.00 | - | - | 0 | 50.41% |
| NXPI230616C00105000 | 2022-07-28 12:06PM EDT | 105.00 | 80.60 | 76.70 | 79.00 | 0.00 | - | 3 | 0 | 52.11% |
| NXPI230616C00110000 | 2022-07-28 12:06PM EDT | 110.00 | 76.40 | 71.90 | 75.50 | 0.00 | - | - | 3 | 51.46% |
| NXPI230616C00130000 | 2022-07-12 3:08PM EDT | 130.00 | 37.50 | 56.60 | 58.80 | 0.00 | - | 15 | 15 | 50.47% |
| NXPI230616C00135000 | 2022-07-08 10:07AM EDT | 135.00 | 33.30 | 54.30 | 57.00 | 0.00 | - | 1 | 2 | 50.75% |
| NXPI230616C00140000 | 2022-06-30 10:44AM EDT | 140.00 | 28.74 | 53.60 | 55.70 | 0.00 | - | - | 1 | 54.99% |
| NXPI230616C00150000 | 2022-07-07 3:59PM EDT | 150.00 | 26.43 | 43.80 | 46.70 | 0.00 | - | 2 | 3 | 50.74% |
| NXPI230616C00155000 | 2022-07-22 3:57PM EDT | 155.00 | 37.00 | 39.30 | 41.10 | 0.00 | - | 2 | 15 | 45.65% |
| NXPI230616C00160000 | 2022-08-01 11:03AM EDT | 160.00 | 43.00 | 35.90 | 38.20 | 0.00 | - | 1 | 2 | 45.25% |
| NXPI230616C00165000 | 2022-07-15 12:02PM EDT | 165.00 | 25.00 | 33.90 | 35.80 | 0.00 | - | - | 3 | 45.46% |
| NXPI230616C00170000 | 2022-07-26 9:51AM EDT | 170.00 | 31.50 | 30.10 | 32.60 | 0.00 | - | - | 1 | 44.14% |
| NXPI230616C00175000 | 2022-07-25 3:56PM EDT | 175.00 | 26.20 | 28.20 | 29.50 | 0.00 | - | 1 | 2 | 42.82% |
| NXPI230616C00180000 | 2022-08-05 3:36PM EDT | 180.00 | 27.36 | 25.70 | 27.30 | 0.00 | - | 9 | 15 | 42.72% |
| NXPI230616C00190000 | 2022-08-02 1:58PM EDT | 190.00 | 23.67 | 20.90 | 22.70 | 0.00 | - | - | 2 | 41.60% |
| NXPI230616C00195000 | 2022-08-03 1:04PM EDT | 195.00 | 23.20 | 19.30 | 21.00 | 0.00 | - | 4 | 2 | 41.66% |
| NXPI230616C00200000 | 2022-07-07 1:46PM EDT | 200.00 | 9.17 | 17.80 | 20.10 | 0.00 | - | 1 | 2 | 42.76% |
| NXPI230616C00210000 | 2022-07-29 12:47PM EDT | 210.00 | 16.41 | 13.40 | 15.30 | 0.00 | - | 2 | 11 | 39.82% |
| NXPI230616C00220000 | 2022-08-05 3:36PM EDT | 220.00 | 12.27 | 10.40 | 12.30 | 0.00 | - | 9 | 73 | 38.92% |
| NXPI230616C00230000 | 2022-06-13 10:32AM EDT | 230.00 | 11.60 | 4.70 | 5.40 | 0.00 | - | 200 | 209 | 29.86% |
| NXPI230616C00240000 | 2022-07-20 2:58PM EDT | 240.00 | 7.95 | 7.10 | 7.80 | 0.00 | - | 2 | 200 | 37.56% |
| NXPI230616C00250000 | 2022-06-07 3:48PM EDT | 250.00 | 9.40 | 1.40 | 3.00 | 0.00 | - | - | 39 | 29.53% |
| NXPI230616C00260000 | 2022-07-22 9:41AM EDT | 260.00 | 4.30 | 3.80 | 5.40 | 0.00 | - | 2 | 15 | 37.87% |
| NXPI230616C00270000 | 2022-08-01 3:30PM EDT | 270.00 | 4.70 | 3.10 | 4.00 | 0.00 | - | 1 | 517 | 36.75% |
| NXPI230616C00280000 | 2022-06-01 11:06AM EDT | 280.00 | 6.30 | 0.10 | 2.55 | 0.00 | - | - | 20 | 34.56% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616P00100000 | 2022-08-03 3:34PM EDT | 100.00 | 2.66 | 2.60 | 3.20 | 0.00 | - | 50 | 100 | 50.59% |
| NXPI230616P00110000 | 2022-06-22 11:46AM EDT | 110.00 | 7.78 | 3.90 | 5.80 | 0.00 | - | 5 | 7 | 53.06% |
| NXPI230616P00120000 | 2022-08-02 1:04PM EDT | 120.00 | 5.00 | 5.00 | 6.10 | 0.00 | - | - | 6 | 46.78% |
| NXPI230616P00125000 | 2022-07-05 12:54PM EDT | 125.00 | 14.74 | 4.90 | 7.50 | 0.00 | - | 4 | 403 | 47.07% |
| NXPI230616P00135000 | 2022-07-29 11:38AM EDT | 135.00 | 8.40 | 8.50 | 9.00 | 0.00 | - | 2 | 331 | 43.61% |
| NXPI230616P00145000 | 2022-07-06 10:19AM EDT | 145.00 | 23.50 | 10.70 | 11.30 | 0.00 | - | 2 | 503 | 41.34% |
| NXPI230616P00150000 | 2022-06-24 3:05PM EDT | 150.00 | 20.10 | 13.20 | 16.70 | 0.00 | - | 2 | 3 | 47.80% |
| NXPI230616P00155000 | 2022-07-15 12:02PM EDT | 155.00 | 20.70 | 13.60 | 14.90 | 0.00 | - | 8 | 39 | 40.69% |
| NXPI230616P00160000 | 2022-07-15 12:02PM EDT | 160.00 | 23.00 | 14.40 | 16.80 | 0.00 | - | - | 3 | 40.15% |
| NXPI230616P00165000 | 2022-07-15 12:02PM EDT | 165.00 | 25.50 | 18.00 | 18.80 | 0.00 | - | 3 | 3 | 39.54% |
| NXPI230616P00170000 | 2022-08-03 1:40PM EDT | 170.00 | 18.60 | 20.10 | 21.00 | 0.00 | - | 34 | 34 | 39.03% |
| NXPI230616P00175000 | 2022-07-26 9:34AM EDT | 175.00 | 25.60 | 21.20 | 23.20 | 0.00 | - | - | 1 | 38.29% |
| NXPI230616P00185000 | 2022-06-07 12:41PM EDT | 185.00 | 30.50 | 42.80 | 44.90 | 0.00 | - | 5 | 14 | 61.10% |
| NXPI230616P00190000 | 2022-06-02 3:11PM EDT | 190.00 | 30.40 | 49.70 | 53.40 | 0.00 | - | - | 24 | 68.02% |
| NXPI230616P00195000 | 2022-05-31 2:17PM EDT | 195.00 | 31.30 | 54.00 | 55.50 | 0.00 | - | - | 1 | 67.80% |
| NXPI230616P00210000 | 2022-07-06 11:59AM EDT | 210.00 | 67.80 | 42.50 | 44.60 | 0.00 | - | - | 1 | 36.18% |
© 2022 Yahoo. Alle Rechte vorbehalten.
