Deutsche Märkte geschlossen
DAX
15.571,86 -209,73 (-1,33%) Euro Stoxx 50
4.212,59 -63,39 (-1,48%) Dow Jones 30
34.246,22 -194,66 (-0,57%) Gold
1.937,00 -30,10 (-1,53%) EUR/USD
1,0663 -0,0003 (-0,03%) Bitcoin EUR
24.925,24 -543,63 (-2,13%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:28PM EDT. Markt geöffnet.
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231020C00115000 | 2023-09-11 3:46PM EDT | 115.00 | 88.30 | 79.70 | 80.30 | 0.00 | - | 2 | 0 | 80.08% |
| NXPI231020C00130000 | 2023-08-30 10:30AM EDT | 130.00 | 73.67 | 65.00 | 65.40 | 0.00 | - | 1 | 0 | 52.34% |
| NXPI231020C00135000 | 2023-09-20 2:42PM EDT | 135.00 | 64.20 | 59.60 | 60.50 | 0.00 | - | 1 | 1 | 66.89% |
| NXPI231020C00145000 | 2023-09-21 10:34AM EDT | 145.00 | 51.30 | 49.90 | 50.70 | +24.70 | +92.86% | 1 | 3 | 60.69% |
| NXPI231020C00150000 | 2023-06-08 1:07PM EDT | 150.00 | 42.25 | 56.00 | 57.10 | 0.00 | - | 2 | 3 | 145.94% |
| NXPI231020C00155000 | 2023-09-21 10:53AM EDT | 155.00 | 41.90 | 40.20 | 40.80 | -2.90 | -6.47% | 1 | 18 | 51.00% |
| NXPI231020C00160000 | 2023-06-07 10:14AM EDT | 160.00 | 33.91 | 49.30 | 50.10 | 0.00 | - | 2 | 9 | 143.03% |
| NXPI231020C00165000 | 2023-09-14 12:56PM EDT | 165.00 | 38.60 | 30.60 | 30.90 | 0.00 | - | 1 | 34 | 40.99% |
| NXPI231020C00170000 | 2023-08-30 10:16AM EDT | 170.00 | 36.15 | 25.80 | 26.30 | 0.00 | - | 1 | 100 | 39.62% |
| NXPI231020C00175000 | 2023-09-05 10:06AM EDT | 175.00 | 34.01 | 21.40 | 21.80 | 0.00 | - | 1 | 57 | 37.62% |
| NXPI231020C00180000 | 2023-09-20 3:07PM EDT | 180.00 | 19.15 | 17.10 | 17.40 | 0.00 | - | 1 | 32 | 34.94% |
| NXPI231020C00185000 | 2023-09-21 11:45AM EDT | 185.00 | 13.90 | 13.10 | 13.50 | -2.60 | -15.76% | 2 | 179 | 33.66% |
| NXPI231020C00190000 | 2023-09-21 10:00AM EDT | 190.00 | 9.30 | 9.70 | 10.00 | -2.80 | -23.14% | 1 | 375 | 32.31% |
| NXPI231020C00195000 | 2023-09-20 3:38PM EDT | 195.00 | 7.42 | 6.70 | 7.00 | 0.00 | - | 1 | 218 | 30.98% |
| NXPI231020C00200000 | 2023-09-20 3:57PM EDT | 200.00 | 4.82 | 4.50 | 4.80 | 0.00 | - | 11 | 431 | 30.75% |
| NXPI231020C00210000 | 2023-09-20 3:57PM EDT | 210.00 | 1.82 | 1.70 | 1.85 | 0.00 | - | 8 | 910 | 29.63% |
| NXPI231020C00220000 | 2023-09-21 10:30AM EDT | 220.00 | 0.63 | 0.55 | 0.70 | -0.17 | -21.25% | 4 | 1,166 | 30.40% |
| NXPI231020C00230000 | 2023-09-20 3:54PM EDT | 230.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 4 | 1,598 | 32.32% |
| NXPI231020C00240000 | 2023-09-20 2:00PM EDT | 240.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 5 | 899 | 39.99% |
| NXPI231020C00250000 | 2023-09-06 11:53AM EDT | 250.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 2 | 127 | 45.02% |
| NXPI231020C00260000 | 2023-09-06 3:06PM EDT | 260.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 110 | 50.73% |
| NXPI231020C00270000 | 2023-08-31 1:31PM EDT | 270.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 50.78% |
| NXPI231020C00290000 | 2023-07-25 2:03PM EDT | 290.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | - | 3 | 60.06% |
| NXPI231020C00300000 | 2023-08-29 2:33PM EDT | 300.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 62.89% |
| NXPI231020C00310000 | 2023-08-29 2:33PM EDT | 310.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 66.99% |
| NXPI231020C00320000 | 2023-08-29 2:33PM EDT | 320.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 70.90% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231020P00085000 | 2023-08-30 3:22PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 118.16% |
| NXPI231020P00095000 | 2023-06-05 3:46PM EDT | 95.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 108.79% |
| NXPI231020P00100000 | 2023-08-29 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 99.22% |
| NXPI231020P00105000 | 2023-08-30 3:24PM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 128 | 92.58% |
| NXPI231020P00110000 | 2023-09-12 9:51AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 410 | 2,283 | 71.88% |
| NXPI231020P00115000 | 2023-09-19 3:14PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 80.18% |
| NXPI231020P00120000 | 2023-09-21 11:23AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 169 | 61.72% |
| NXPI231020P00125000 | 2023-09-19 3:49PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 16 | 50 | 70.41% |
| NXPI231020P00130000 | 2023-09-19 3:14PM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 64.84% |
| NXPI231020P00135000 | 2023-09-12 9:30AM EDT | 135.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 26 | 59.47% |
| NXPI231020P00140000 | 2023-09-18 3:16PM EDT | 140.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 192 | 304 | 52.93% |
| NXPI231020P00145000 | 2023-09-11 3:16PM EDT | 145.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 19 | 21 | 51.37% |
| NXPI231020P00150000 | 2023-09-01 12:22PM EDT | 150.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 212 | 52.10% |
| NXPI231020P00155000 | 2023-09-18 2:28PM EDT | 155.00 | 0.18 | 0.10 | 0.50 | 0.00 | - | 1 | 69 | 48.73% |
| NXPI231020P00160000 | 2023-09-15 12:58PM EDT | 160.00 | 0.32 | 0.20 | 0.60 | 0.00 | - | 10 | 745 | 44.87% |
| NXPI231020P00165000 | 2023-09-21 9:30AM EDT | 165.00 | 0.35 | 0.35 | 0.50 | +0.04 | +12.90% | 1 | 151 | 37.67% |
| NXPI231020P00170000 | 2023-09-20 2:35PM EDT | 170.00 | 0.45 | 0.65 | 0.75 | 0.00 | - | 50 | 1,188 | 35.55% |
| NXPI231020P00175000 | 2023-09-21 11:51AM EDT | 175.00 | 1.12 | 1.10 | 1.25 | +0.42 | +60.00% | 3 | 933 | 34.55% |
| NXPI231020P00180000 | 2023-09-20 3:56PM EDT | 180.00 | 1.60 | 1.80 | 1.90 | 0.00 | - | 5 | 309 | 32.80% |
| NXPI231020P00185000 | 2023-09-21 11:45AM EDT | 185.00 | 2.80 | 2.85 | 3.00 | +0.80 | +40.00% | 4 | 217 | 31.91% |
| NXPI231020P00190000 | 2023-09-21 10:18AM EDT | 190.00 | 4.20 | 4.30 | 4.60 | +1.20 | +40.00% | 1 | 345 | 31.25% |
| NXPI231020P00195000 | 2023-09-21 10:32AM EDT | 195.00 | 6.08 | 6.40 | 6.70 | +1.33 | +28.00% | 11 | 335 | 30.43% |
| NXPI231020P00200000 | 2023-09-21 10:57AM EDT | 200.00 | 8.45 | 9.00 | 9.30 | +0.15 | +1.81% | 3 | 424 | 29.26% |
| NXPI231020P00210000 | 2023-09-20 2:27PM EDT | 210.00 | 13.20 | 16.20 | 16.70 | 0.00 | - | 5 | 200 | 29.80% |
| NXPI231020P00220000 | 2023-09-20 3:33PM EDT | 220.00 | 24.08 | 25.30 | 25.90 | 0.00 | - | 2 | 88 | 34.08% |
| NXPI231020P00230000 | 2023-08-18 11:13AM EDT | 230.00 | 35.70 | 32.30 | 33.30 | 0.00 | - | 20 | 0 | 0.00% |
| NXPI231020P00240000 | 2023-07-27 12:43PM EDT | 240.00 | 20.30 | 43.90 | 45.30 | 0.00 | - | - | 2 | 42.36% |
| NXPI231020P00250000 | 2023-07-27 10:18AM EDT | 250.00 | 27.77 | 53.70 | 55.00 | 0.00 | - | - | 1 | 41.41% |
