Deutsche Märkte schließen in 3 Stunden 45 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
180,11+4,32 (+2,46%)
Börsenschluss: 04:00PM EDT
182,60 +2,49 (+1,38%)
Vorbörslich: 07:18AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240119C000900002022-05-16 2:21PM EDT90.0093.150.000.000.00-1170.00%
NXPI240119C000950002022-03-15 3:42PM EDT95.0088.4579.4081.300.00-340.00%
NXPI240119C001000002022-04-08 10:09AM EDT100.0073.3081.0085.000.00-11041.66%
NXPI240119C001100002022-05-18 2:13PM EDT110.0075.300.000.000.00-110.00%
NXPI240119C001150002022-03-14 12:13AM EDT115.0078.570.000.000.00--00.00%
NXPI240119C001200002022-05-20 1:33PM EDT120.0066.500.000.000.00-150.00%
NXPI240119C001300002022-04-27 2:57PM EDT130.0055.950.000.000.00-3110.00%
NXPI240119C001400002022-03-29 1:42PM EDT140.0066.8053.3055.300.00-2538.50%
NXPI240119C001450002022-05-04 9:36AM EDT145.0052.360.000.000.00-120.00%
NXPI240119C001500002022-04-01 10:20AM EDT150.0052.5043.0046.900.00-2735.03%
NXPI240119C001550002022-04-25 11:34AM EDT155.0040.550.000.000.00-100.00%
NXPI240119C001600002022-05-17 11:01AM EDT160.0047.330.000.000.00-100.00%
NXPI240119C001650002022-04-12 3:18PM EDT165.0033.3037.2041.000.00-1537.42%
NXPI240119C001700002022-05-06 9:44AM EDT170.0038.000.000.000.00-2180.00%
NXPI240119C001750002022-05-17 9:57AM EDT175.0040.900.000.000.00-170.00%
NXPI240119C001800002022-05-12 12:30PM EDT180.0032.030.000.000.00-100.00%
NXPI240119C001850002022-05-09 1:18PM EDT185.0029.500.000.000.00-2640.39%
NXPI240119C001900002022-05-19 3:42PM EDT190.0030.000.000.000.00-1160.78%
NXPI240119C001950002022-05-19 9:59AM EDT195.0028.200.000.000.00-1151.56%
NXPI240119C002000002022-05-13 9:40AM EDT200.0026.720.000.000.00-10461.56%
NXPI240119C002100002022-05-19 9:32AM EDT210.0023.300.000.000.00-6353.13%
NXPI240119C002200002022-05-18 1:45PM EDT220.0021.720.000.000.00-1323.13%
NXPI240119C002300002022-05-20 9:32AM EDT230.0018.790.000.000.00-4823.13%
NXPI240119C002400002022-04-12 3:27PM EDT240.0011.7012.6016.000.00-12136.49%
NXPI240119C002500002022-04-08 11:39AM EDT250.0011.0012.7015.200.00-127337.77%
NXPI240119C002600002022-05-06 12:02PM EDT260.0012.700.000.000.00-166.25%
NXPI240119C002700002022-02-09 4:34PM EDT270.0021.5011.9015.150.00-2841.68%
NXPI240119C002800002022-05-18 9:34AM EDT280.0010.600.000.000.00-12216.25%
NXPI240119C003000002022-04-12 9:49AM EDT300.005.505.108.500.00-31337.84%
NXPI240119C003100002021-11-01 9:43AM EDT310.0012.5019.0023.500.00-1155.72%
NXPI240119C003200002022-05-12 12:30PM EDT320.004.944.806.700.00-1137.76%
NXPI240119C003300002022-02-17 12:32PM EDT330.008.406.9510.300.00-1244.63%
NXPI240119C003400002022-05-13 11:25AM EDT340.004.710.000.000.00-2712.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240119P000900002022-03-14 12:13AM EDT90.006.600.000.000.00--012.50%
NXPI240119P000950002022-05-09 9:51AM EDT95.005.800.000.000.00-12112.50%
NXPI240119P001000002022-05-06 3:44PM EDT100.005.900.000.000.00-21712.50%
NXPI240119P001050002022-03-24 2:00PM EDT105.006.805.209.000.00-1748.57%
NXPI240119P001100002022-04-01 2:29PM EDT110.007.307.509.900.00-11047.32%
NXPI240119P001150002021-11-10 7:57AM EDT115.009.503.507.750.00-1140.07%
NXPI240119P001200002022-03-08 10:31AM EDT120.0013.9210.5011.500.00-2544.29%
NXPI240119P001250002022-03-29 2:37PM EDT125.009.059.5012.200.00-606242.55%
NXPI240119P001300002022-05-05 1:48PM EDT130.0013.000.000.000.00-5005006.25%
NXPI240119P001400002022-04-12 3:31PM EDT140.0018.5016.6020.100.00-1745.49%
NXPI240119P001450002022-05-04 9:58AM EDT145.0017.700.000.000.00-541523.13%
NXPI240119P001500002022-05-12 11:52AM EDT150.0023.210.000.000.00-1983.13%
NXPI240119P001550002022-04-05 10:01AM EDT155.0022.7020.1022.300.00-14239.20%
NXPI240119P001600002022-05-17 11:01AM EDT160.0022.880.000.000.00-101.56%
NXPI240119P001650002022-05-13 2:26PM EDT165.0026.800.000.000.00-1761.56%
NXPI240119P001700002022-04-11 3:10PM EDT170.0032.7031.4034.200.00-2233143.97%
NXPI240119P001800002022-05-10 2:05PM EDT180.0034.600.000.000.00-11,3350.03%
NXPI240119P001850002022-04-04 1:45PM EDT185.0034.9531.2034.300.00-15134.15%
NXPI240119P001900002022-01-28 2:42PM EDT190.0040.0038.2040.550.00-1037.56%
NXPI240119P001950002022-02-01 11:42AM EDT195.0036.3342.7045.750.00-1139.69%
NXPI240119P002000002022-03-01 4:30PM EDT200.0050.0040.5043.250.00-11233.38%
NXPI240119P002100002022-04-06 2:26PM EDT210.0054.5550.5055.500.00-21539.11%
NXPI240119P002200002022-01-11 10:45AM EDT220.0042.1449.9553.250.00-1228.51%
NXPI240119P002300002022-04-19 11:39AM EDT230.0065.5067.0069.200.00-1237.87%
NXPI240119P002400002022-02-04 11:24AM EDT240.0066.2579.8082.750.00-1144.27%
NXPI240119P002500002022-04-19 3:23PM EDT250.0080.9081.8085.000.00--937.71%
NXPI240119P002600002022-04-01 12:00PM EDT260.0089.1593.5097.100.00-2942.25%
NXPI240119P002900002021-11-04 12:13PM EDT290.0093.5087.0091.000.00-110.00%