Deutsche Märkte schließen in 2 Stunden 5 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,10-8,59 (-4,97%)
Börsenschluss: 04:00PM EST
164,10 0,00 (0,00%)
Vorbörslich: 09:25AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230616C000700002022-10-27 1:40PM EST70.0078.15102.60104.500.00--0127.52%
NXPI230616C000900002022-09-15 8:40AM EST90.0073.0053.0054.900.00-67680.00%
NXPI230616C000950002022-07-19 12:43PM EST95.0078.3888.8091.300.00-31133.09%
NXPI230616C001000002022-07-20 12:59PM EST100.0079.0182.1085.200.00--0120.11%
NXPI230616C001050002022-07-28 11:06AM EST105.0080.6066.0070.000.00-3076.47%
NXPI230616C001100002022-08-12 1:02PM EST110.0079.7261.2064.600.00-3370.62%
NXPI230616C001150002022-09-16 8:41AM EST115.0051.0034.3036.400.00--30.00%
NXPI230616C001250002022-10-31 1:44PM EST125.0034.600.000.000.00--160.00%
NXPI230616C001300002022-07-12 2:08PM EST130.0037.5057.1060.100.00-151592.47%
NXPI230616C001350002022-07-08 9:07AM EST135.0033.3054.3057.000.00-1291.19%
NXPI230616C001400002022-06-30 9:44AM EST140.0028.7453.6055.700.00--194.48%
NXPI230616C001450002022-11-16 9:30AM EST145.0038.950.000.000.00-340.00%
NXPI230616C001500002022-11-10 3:26PM EST150.0029.600.000.000.00-11180.00%
NXPI230616C001550002022-11-03 2:21PM EST155.0016.400.000.000.00-2360.00%
NXPI230616C001600002022-11-09 11:13AM EST160.0022.120.000.000.00-160.00%
NXPI230616C001650002022-11-23 1:05PM EST165.0027.920.000.000.00-8330.20%
NXPI230616C001700002022-11-23 10:54AM EST170.0026.100.000.000.00-2611.56%
NXPI230616C001750002022-11-28 10:20AM EST175.0018.700.000.000.00-2381.56%
NXPI230616C001800002022-11-28 10:20AM EST180.0016.500.000.000.00-2703.13%
NXPI230616C001850002022-11-28 1:46PM EST185.0013.700.000.000.00-3313.13%
NXPI230616C001900002022-11-28 3:38PM EST190.0010.300.000.000.00-3543.13%
NXPI230616C001950002022-11-28 12:51PM EST195.0010.600.000.000.00-1866.25%
NXPI230616C002000002022-11-28 2:57PM EST200.008.800.000.000.00-2326.25%
NXPI230616C002100002022-11-25 12:55PM EST210.008.100.000.000.00-2196.25%
NXPI230616C002200002022-11-23 3:17PM EST220.006.500.000.000.00-2696.25%
NXPI230616C002300002022-11-15 1:18PM EST230.005.400.000.000.00-125512.50%
NXPI230616C002400002022-11-08 3:27PM EST240.002.700.000.000.00-323412.50%
NXPI230616C002500002022-06-07 2:48PM EST250.009.401.403.000.00--3943.90%
NXPI230616C002600002022-07-22 8:41AM EST260.004.303.606.700.00-21554.33%
NXPI230616C002700002022-11-15 10:48AM EST270.001.580.000.000.00-254912.50%
NXPI230616C002800002022-08-17 10:33AM EST280.002.750.801.650.00-12145.13%
NXPI230616C002900002022-11-15 2:23PM EST290.000.900.000.000.00-203512.50%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230616P000700002022-11-23 9:59AM EST70.000.620.000.000.00--125.00%
NXPI230616P000800002022-10-14 12:36PM EST80.003.200.551.550.00--359.28%
NXPI230616P000850002022-11-15 11:48AM EST85.001.050.000.000.00-1112.50%
NXPI230616P000950002022-09-28 10:49AM EST95.003.733.303.600.00--663.31%
NXPI230616P001000002022-10-20 2:51PM EST100.006.201.652.450.00-710650.56%
NXPI230616P001050002022-09-15 10:28AM EST105.004.427.308.300.00-2272.39%
NXPI230616P001100002022-11-17 11:57AM EST110.003.700.000.000.00-11012.50%
NXPI230616P001150002022-10-13 9:37AM EST115.0011.103.504.400.00-1249.55%
NXPI230616P001200002022-11-10 11:39AM EST120.005.600.000.000.00-4826.25%
NXPI230616P001250002022-11-17 12:46PM EST125.006.000.000.000.00-14726.25%
NXPI230616P001300002022-11-23 12:57PM EST130.005.300.000.000.00-196.25%
NXPI230616P001350002022-11-10 11:37AM EST135.009.100.000.000.00-13346.25%
NXPI230616P001400002022-11-17 1:19PM EST140.009.200.000.000.00-3676.25%
NXPI230616P001450002022-11-23 11:17AM EST145.008.100.000.000.00-35213.13%
NXPI230616P001500002022-11-10 1:45PM EST150.0014.020.000.000.00-11873.13%
NXPI230616P001550002022-11-25 10:06AM EST155.0012.000.000.000.00-1401.56%
NXPI230616P001600002022-11-11 3:06PM EST160.0015.800.000.000.00-2360.78%
NXPI230616P001650002022-11-28 12:11PM EST165.0017.850.000.000.00-11200.00%
NXPI230616P001700002022-11-28 9:36AM EST170.0020.100.000.000.00-20420.00%
NXPI230616P001750002022-11-28 11:36AM EST175.0022.000.000.000.00-1370.00%
NXPI230616P001800002022-11-23 12:53PM EST180.0021.600.000.000.00-600.00%
NXPI230616P001850002022-11-23 11:38AM EST185.0023.700.000.000.00-1250.00%
NXPI230616P001900002022-06-02 2:11PM EST190.0030.4049.7053.400.00--2472.09%
NXPI230616P001950002022-05-31 1:17PM EST195.0031.3054.0055.500.00--171.32%
NXPI230616P002100002022-07-06 10:59AM EST210.0067.8042.5044.600.00--10.00%
NXPI230616P002800002022-08-26 9:09AM EST280.00103.00126.10128.400.00-1077.50%