Deutsche Märkte öffnen in 5 Stunden 22 Minuten
Nikkei 225
27.941,34 +366,91 (+1,33%) Dow Jones 30
33.781,48 +183,56 (+0,55%) BTC-EUR
16.303,05 +262,73 (+1,64%) CMC Crypto 200
406,37 +11,68 (+2,96%) Nasdaq Compositive
11.082,00 +123,45 (+1,13%) S&P 500
3.963,51 +29,59 (+0,75%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119C00080000 | 2022-11-21 3:02PM EST | 80.00 | 92.00 | 93.00 | 95.10 | 0.00 | - | 1 | 2 | 53.17% |
| NXPI240119C00085000 | 2022-09-23 9:09AM EST | 85.00 | 71.00 | 66.00 | 68.20 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240119C00090000 | 2022-08-22 11:02AM EST | 90.00 | 89.29 | 73.00 | 77.50 | 0.00 | - | 1 | 34 | 0.00% |
| NXPI240119C00095000 | 2022-08-12 8:45AM EST | 95.00 | 92.53 | 76.20 | 79.80 | 0.00 | - | 1 | 8 | 46.08% |
| NXPI240119C00100000 | 2022-10-20 1:17PM EST | 100.00 | 50.40 | 78.30 | 79.90 | 0.00 | - | 1 | 14 | 56.62% |
| NXPI240119C00110000 | 2022-10-21 9:07AM EST | 110.00 | 46.90 | 69.90 | 71.90 | 0.00 | - | 7 | 10 | 53.69% |
| NXPI240119C00115000 | 2022-07-22 11:03AM EST | 115.00 | 70.20 | 73.00 | 75.50 | 0.00 | - | 1 | 1 | 68.27% |
| NXPI240119C00120000 | 2022-11-11 3:38PM EST | 120.00 | 61.67 | 60.70 | 62.70 | 0.00 | - | 1 | 51 | 50.37% |
| NXPI240119C00125000 | 2022-09-14 10:52AM EST | 125.00 | 48.56 | 34.80 | 36.40 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI240119C00130000 | 2022-10-19 2:36PM EST | 130.00 | 35.00 | 55.20 | 57.30 | 0.00 | - | 2 | 8 | 50.06% |
| NXPI240119C00135000 | 2022-11-09 3:55PM EST | 135.00 | 41.07 | 50.40 | 52.20 | 0.00 | - | 4 | 10 | 48.07% |
| NXPI240119C00140000 | 2022-11-02 2:29PM EST | 140.00 | 34.50 | 46.40 | 49.00 | 0.00 | - | 2 | 9 | 47.49% |
| NXPI240119C00145000 | 2022-11-03 11:18AM EST | 145.00 | 29.60 | 43.60 | 45.60 | 0.00 | - | 2 | 6 | 46.40% |
| NXPI240119C00150000 | 2022-12-05 2:50PM EST | 150.00 | 39.00 | 41.10 | 43.30 | 0.00 | - | 1 | 64 | 46.91% |
| NXPI240119C00155000 | 2022-11-07 11:22AM EST | 155.00 | 30.05 | 32.80 | 35.20 | 0.00 | - | 3 | 43 | 38.30% |
| NXPI240119C00160000 | 2022-11-28 10:52AM EST | 160.00 | 35.70 | 35.60 | 37.10 | 0.00 | - | 10 | 101 | 44.86% |
| NXPI240119C00165000 | 2022-11-18 12:58PM EST | 165.00 | 33.50 | 32.90 | 34.70 | 0.00 | - | 1 | 45 | 44.65% |
| NXPI240119C00170000 | 2022-11-28 10:44AM EST | 170.00 | 30.80 | 30.60 | 32.10 | 0.00 | - | 3 | 88 | 43.98% |
| NXPI240119C00175000 | 2022-12-02 10:34AM EST | 175.00 | 27.99 | 28.30 | 30.20 | 0.00 | - | 2 | 39 | 44.14% |
| NXPI240119C00180000 | 2022-12-02 10:13AM EST | 180.00 | 26.00 | 26.10 | 28.00 | 0.00 | - | 2 | 114 | 43.72% |
| NXPI240119C00185000 | 2022-12-08 1:25PM EST | 185.00 | 23.99 | 24.10 | 25.90 | +2.69 | +12.63% | 1 | 99 | 43.29% |
| NXPI240119C00190000 | 2022-12-07 12:52PM EST | 190.00 | 18.68 | 22.10 | 23.20 | 0.00 | - | 5 | 69 | 41.87% |
| NXPI240119C00195000 | 2022-12-02 1:52PM EST | 195.00 | 19.60 | 20.00 | 21.30 | 0.00 | - | 2 | 19 | 41.42% |
| NXPI240119C00200000 | 2022-12-02 11:33AM EST | 200.00 | 17.60 | 18.50 | 19.60 | 0.00 | - | 3 | 127 | 41.10% |
| NXPI240119C00210000 | 2022-12-02 12:33PM EST | 210.00 | 15.20 | 15.30 | 16.50 | 0.00 | - | 2 | 159 | 40.46% |
| NXPI240119C00220000 | 2022-12-07 10:43AM EST | 220.00 | 10.47 | 12.50 | 14.00 | 0.00 | - | 1 | 45 | 40.15% |
| NXPI240119C00230000 | 2022-12-02 2:02PM EST | 230.00 | 10.20 | 10.20 | 12.00 | 0.00 | - | 2 | 88 | 40.10% |
| NXPI240119C00240000 | 2022-12-02 2:24PM EST | 240.00 | 8.40 | 8.50 | 9.60 | 0.00 | - | 2 | 60 | 38.94% |
| NXPI240119C00250000 | 2022-12-02 11:55AM EST | 250.00 | 7.00 | 6.80 | 8.00 | 0.00 | - | 2 | 325 | 38.61% |
| NXPI240119C00260000 | 2022-12-02 1:41PM EST | 260.00 | 5.60 | 5.60 | 6.80 | 0.00 | - | 2 | 42 | 38.61% |
| NXPI240119C00270000 | 2022-11-15 11:30AM EST | 270.00 | 6.70 | 4.10 | 5.70 | 0.00 | - | 2 | 12 | 38.43% |
| NXPI240119C00280000 | 2022-12-02 10:13AM EST | 280.00 | 3.80 | 3.50 | 4.60 | 0.00 | - | 1 | 221 | 37.88% |
| NXPI240119C00290000 | 2022-08-29 2:50PM EST | 290.00 | 4.10 | 2.65 | 3.80 | 0.00 | - | 1 | 2 | 37.64% |
| NXPI240119C00300000 | 2022-11-17 9:30AM EST | 300.00 | 2.70 | 2.20 | 3.20 | 0.00 | - | 1 | 11 | 37.62% |
| NXPI240119C00310000 | 2022-06-27 2:55PM EST | 310.00 | 2.65 | 4.20 | 6.40 | 0.00 | - | 1 | 1 | 47.04% |
| NXPI240119C00320000 | 2022-10-07 1:27PM EST | 320.00 | 1.50 | 0.60 | 1.60 | 0.00 | - | 2 | 1 | 34.96% |
| NXPI240119C00330000 | 2022-10-24 8:46AM EST | 330.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NXPI240119C00340000 | 2022-11-11 10:00AM EST | 340.00 | 1.25 | 0.90 | 1.60 | 0.00 | - | 1 | 17 | 37.46% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119P00070000 | 2022-12-07 12:38PM EST | 70.00 | 1.85 | 1.15 | 2.15 | 0.00 | - | 1 | 11 | 55.08% |
| NXPI240119P00075000 | 2022-10-10 10:40AM EST | 75.00 | 4.10 | 2.60 | 2.95 | 0.00 | - | - | 123 | 58.15% |
| NXPI240119P00080000 | 2022-10-10 10:40AM EST | 80.00 | 4.80 | 3.30 | 3.60 | 0.00 | - | 146 | 128 | 57.53% |
| NXPI240119P00085000 | 2022-11-02 1:43PM EST | 85.00 | 4.20 | 2.55 | 3.20 | 0.00 | - | 1 | 15 | 51.04% |
| NXPI240119P00090000 | 2022-11-10 9:54AM EST | 90.00 | 4.48 | 3.00 | 3.80 | 0.00 | - | 2 | 101 | 51.47% |
| NXPI240119P00095000 | 2022-11-01 10:55AM EST | 95.00 | 6.50 | 3.40 | 4.00 | 0.00 | - | 3 | 1,331 | 48.70% |
| NXPI240119P00100000 | 2022-11-10 12:01PM EST | 100.00 | 5.90 | 4.20 | 5.30 | 0.00 | - | 1 | 103 | 49.66% |
| NXPI240119P00105000 | 2022-11-01 10:42AM EST | 105.00 | 9.00 | 5.00 | 5.80 | 0.00 | - | 6 | 14 | 47.70% |
| NXPI240119P00110000 | 2022-10-07 2:34PM EST | 110.00 | 10.50 | 9.60 | 10.40 | 0.00 | - | 80 | 200 | 55.11% |
| NXPI240119P00115000 | 2022-11-01 10:43AM EST | 115.00 | 11.50 | 5.80 | 7.00 | 0.00 | - | 2 | 14 | 44.17% |
| NXPI240119P00120000 | 2022-11-22 10:11AM EST | 120.00 | 9.30 | 7.80 | 8.70 | 0.00 | - | 2 | 309 | 44.83% |
| NXPI240119P00125000 | 2022-11-22 11:04AM EST | 125.00 | 10.20 | 8.80 | 10.00 | 0.00 | - | 2 | 175 | 44.23% |
| NXPI240119P00130000 | 2022-11-30 10:23AM EST | 130.00 | 12.20 | 10.10 | 11.40 | 0.00 | - | 10 | 395 | 43.60% |
| NXPI240119P00135000 | 2022-11-22 11:32AM EST | 135.00 | 13.10 | 11.40 | 13.00 | 0.00 | - | 2 | 18 | 43.13% |
| NXPI240119P00140000 | 2022-11-29 3:44PM EST | 140.00 | 15.20 | 12.80 | 14.50 | 0.00 | - | 3 | 55 | 42.28% |
| NXPI240119P00145000 | 2022-11-22 11:26AM EST | 145.00 | 16.30 | 14.60 | 16.10 | 0.00 | - | 2 | 300 | 41.42% |
| NXPI240119P00150000 | 2022-11-23 1:45PM EST | 150.00 | 16.30 | 16.20 | 17.80 | 0.00 | - | 1 | 195 | 40.55% |
| NXPI240119P00155000 | 2022-10-25 10:19AM EST | 155.00 | 30.13 | 16.90 | 18.50 | 0.00 | - | 1 | 187 | 37.97% |
| NXPI240119P00160000 | 2022-11-11 11:18AM EST | 160.00 | 23.30 | 20.20 | 22.00 | 0.00 | - | 5 | 344 | 39.49% |
| NXPI240119P00165000 | 2022-12-06 2:57PM EST | 165.00 | 26.43 | 22.50 | 23.80 | 0.00 | - | 11 | 117 | 38.25% |
| NXPI240119P00170000 | 2022-11-11 1:12PM EST | 170.00 | 27.70 | 24.90 | 26.50 | 0.00 | - | 39 | 372 | 38.13% |
| NXPI240119P00175000 | 2022-11-23 10:38AM EST | 175.00 | 25.80 | 27.20 | 28.80 | 0.00 | - | 4 | 64 | 37.25% |
| NXPI240119P00180000 | 2022-11-11 1:00PM EST | 180.00 | 32.90 | 29.70 | 31.70 | 0.00 | - | 1 | 941 | 37.03% |
| NXPI240119P00185000 | 2022-10-21 12:11PM EST | 185.00 | 51.15 | 33.10 | 34.40 | 0.00 | - | 1 | 53 | 36.35% |
| NXPI240119P00190000 | 2022-12-08 9:30AM EST | 190.00 | 42.20 | 35.20 | 37.80 | +8.40 | +24.85% | 1 | 2 | 36.46% |
| NXPI240119P00195000 | 2022-10-03 10:18AM EST | 195.00 | 52.11 | 49.60 | 51.40 | 0.00 | - | 1 | 0 | 50.55% |
| NXPI240119P00200000 | 2022-08-03 10:27AM EST | 200.00 | 40.00 | 48.30 | 50.70 | 0.00 | - | 1 | 11 | 44.71% |
| NXPI240119P00210000 | 2022-05-25 1:41PM EST | 210.00 | 49.53 | 59.10 | 63.20 | 0.00 | - | 2 | 17 | 51.98% |
| NXPI240119P00220000 | 2022-01-11 9:45AM EST | 220.00 | 42.14 | 49.95 | 53.25 | 0.00 | - | 1 | 2 | 25.04% |
| NXPI240119P00230000 | 2022-04-19 10:39AM EST | 230.00 | 65.50 | 67.00 | 69.20 | 0.00 | - | 1 | 2 | 38.05% |
| NXPI240119P00240000 | 2022-02-04 10:24AM EST | 240.00 | 66.25 | 79.80 | 82.75 | 0.00 | - | 1 | 1 | 46.32% |
| NXPI240119P00250000 | 2022-11-15 10:53AM EST | 250.00 | 78.80 | 80.20 | 82.20 | 0.00 | - | 6 | 6 | 29.94% |
| NXPI240119P00260000 | 2022-04-01 11:00AM EST | 260.00 | 89.15 | 93.50 | 97.10 | 0.00 | - | 2 | 9 | 41.95% |
| NXPI240119P00290000 | 2021-11-04 11:13AM EST | 290.00 | 93.50 | 87.00 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
