Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
178,38-3,28 (-1,81%)
Ab 12:27PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230616C000900002022-06-16 12:50PM EDT90.0072.5075.2079.200.00--10.00%
NXPI230616C000950002022-07-19 1:43PM EDT95.0078.3884.9088.800.00-3155.42%
NXPI230616C001000002022-07-20 1:59PM EDT100.0079.0179.7083.400.00--050.41%
NXPI230616C001050002022-07-28 12:06PM EDT105.0080.6076.7079.000.00-3052.11%
NXPI230616C001100002022-07-28 12:06PM EDT110.0076.4071.9075.500.00--351.46%
NXPI230616C001300002022-07-12 3:08PM EDT130.0037.5056.6058.800.00-151550.47%
NXPI230616C001350002022-07-08 10:07AM EDT135.0033.3054.3057.000.00-1250.75%
NXPI230616C001400002022-06-30 10:44AM EDT140.0028.7453.6055.700.00--154.99%
NXPI230616C001500002022-07-07 3:59PM EDT150.0026.4343.8046.700.00-2350.74%
NXPI230616C001550002022-07-22 3:57PM EDT155.0037.0039.3041.100.00-21545.65%
NXPI230616C001600002022-08-01 11:03AM EDT160.0043.0035.9038.200.00-1245.25%
NXPI230616C001650002022-07-15 12:02PM EDT165.0025.0033.9035.800.00--345.46%
NXPI230616C001700002022-07-26 9:51AM EDT170.0031.5030.1032.600.00--144.14%
NXPI230616C001750002022-07-25 3:56PM EDT175.0026.2028.2029.500.00-1242.82%
NXPI230616C001800002022-08-05 3:36PM EDT180.0027.3625.7027.300.00-91542.72%
NXPI230616C001900002022-08-02 1:58PM EDT190.0023.6720.9022.700.00--241.60%
NXPI230616C001950002022-08-03 1:04PM EDT195.0023.2019.3021.000.00-4241.66%
NXPI230616C002000002022-07-07 1:46PM EDT200.009.1717.8020.100.00-1242.76%
NXPI230616C002100002022-07-29 12:47PM EDT210.0016.4113.4015.300.00-21139.82%
NXPI230616C002200002022-08-05 3:36PM EDT220.0012.2710.4012.300.00-97338.92%
NXPI230616C002300002022-06-13 10:32AM EDT230.0011.604.705.400.00-20020929.86%
NXPI230616C002400002022-07-20 2:58PM EDT240.007.957.107.800.00-220037.56%
NXPI230616C002500002022-06-07 3:48PM EDT250.009.401.403.000.00--3929.53%
NXPI230616C002600002022-07-22 9:41AM EDT260.004.303.805.400.00-21537.87%
NXPI230616C002700002022-08-01 3:30PM EDT270.004.703.104.000.00-151736.75%
NXPI230616C002800002022-06-01 11:06AM EDT280.006.300.102.550.00--2034.56%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230616P001000002022-08-03 3:34PM EDT100.002.662.603.200.00-5010050.59%
NXPI230616P001100002022-06-22 11:46AM EDT110.007.783.905.800.00-5753.06%
NXPI230616P001200002022-08-02 1:04PM EDT120.005.005.006.100.00--646.78%
NXPI230616P001250002022-07-05 12:54PM EDT125.0014.744.907.500.00-440347.07%
NXPI230616P001350002022-07-29 11:38AM EDT135.008.408.509.000.00-233143.61%
NXPI230616P001450002022-07-06 10:19AM EDT145.0023.5010.7011.300.00-250341.34%
NXPI230616P001500002022-06-24 3:05PM EDT150.0020.1013.2016.700.00-2347.80%
NXPI230616P001550002022-07-15 12:02PM EDT155.0020.7013.6014.900.00-83940.69%
NXPI230616P001600002022-07-15 12:02PM EDT160.0023.0014.4016.800.00--340.15%
NXPI230616P001650002022-07-15 12:02PM EDT165.0025.5018.0018.800.00-3339.54%
NXPI230616P001700002022-08-03 1:40PM EDT170.0018.6020.1021.000.00-343439.03%
NXPI230616P001750002022-07-26 9:34AM EDT175.0025.6021.2023.200.00--138.29%
NXPI230616P001850002022-06-07 12:41PM EDT185.0030.5042.8044.900.00-51461.10%
NXPI230616P001900002022-06-02 3:11PM EDT190.0030.4049.7053.400.00--2468.02%
NXPI230616P001950002022-05-31 2:17PM EDT195.0031.3054.0055.500.00--167.80%
NXPI230616P002100002022-07-06 11:59AM EDT210.0067.8042.5044.600.00--136.18%