Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
196,79+2,79 (+1,44%)
Börsenschluss: 04:00PM EDT
198,63 +1,84 (+0,94%)
Nachbörse: 07:45PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240119C000700002023-09-11 3:42PM EDT70.00133.50127.10128.600.00-35102.95%
NXPI240119C000800002023-07-10 9:53AM EDT80.00129.96137.00138.400.00-211227.23%
NXPI240119C000850002022-09-23 10:09AM EDT85.0071.0066.0068.200.00-120.00%
NXPI240119C000900002023-04-26 1:56PM EDT90.0077.2091.5093.700.00-15200.00%
NXPI240119C000950002023-09-11 10:11AM EDT95.00106.41102.50105.500.00-2588.00%
NXPI240119C001000002023-06-14 11:23AM EDT100.00101.00113.30115.800.00-115167.60%
NXPI240119C001050002023-02-06 10:50AM EDT105.0087.0879.5081.100.00-110.00%
NXPI240119C001100002023-02-03 4:21PM EDT110.0086.9075.9078.100.00-270.00%
NXPI240119C001150002023-05-30 11:13AM EDT115.0070.9086.7088.500.00-1190.15%
NXPI240119C001200002023-09-12 10:21AM EDT120.0085.4878.2081.000.00-25067.82%
NXPI240119C001250002023-07-10 10:31AM EDT125.0086.1093.6094.900.00-15143.90%
NXPI240119C001300002023-08-28 9:30AM EDT130.0068.5068.4069.900.00-11456.20%
NXPI240119C001350002023-07-20 10:53AM EDT135.0082.8064.1065.100.00-31054.76%
NXPI240119C001400002023-09-13 11:28AM EDT140.0067.1059.0060.600.00-12551.73%
NXPI240119C001450002022-11-03 12:18PM EDT145.0029.6043.6045.600.00-260.00%
NXPI240119C001500002023-08-29 10:17AM EDT150.0056.0049.8051.000.00-17848.99%
NXPI240119C001550002023-06-12 10:48AM EDT155.0041.7063.4064.200.00-143100.23%
NXPI240119C001600002023-08-29 11:05AM EDT160.0048.6641.3042.000.00-2041344.32%
NXPI240119C001650002023-08-02 11:22AM EDT165.0058.7049.0049.900.00-17776.00%
NXPI240119C001700002023-07-10 10:40AM EDT170.0047.1552.8053.500.00-135792.85%
NXPI240119C001750002023-07-28 3:42PM EDT175.0054.9030.3031.100.00-18143.04%
NXPI240119C001800002023-09-22 3:31PM EDT180.0027.0025.5026.60-6.57-19.57%132,75239.47%
NXPI240119C001850002023-09-22 3:31PM EDT185.0022.6022.3022.80-1.60-6.61%101,17237.39%
NXPI240119C001900002023-09-19 9:37AM EDT190.0020.5019.3019.700.00-144736.56%
NXPI240119C001950002023-09-22 10:39AM EDT195.0017.3016.4016.80-0.40-2.26%282135.66%
NXPI240119C002000002023-09-22 3:20PM EDT200.0014.6013.8014.20+1.64+12.65%12,24834.91%
NXPI240119C002100002023-09-21 12:53PM EDT210.009.109.409.800.00-636633.55%
NXPI240119C002200002023-09-22 3:14PM EDT220.006.556.206.60+0.55+9.17%1051,18932.78%
NXPI240119C002300002023-09-22 1:32PM EDT230.004.253.904.30+0.35+8.97%467732.18%
NXPI240119C002400002023-09-22 11:59AM EDT240.002.502.452.70-0.60-19.35%134431.66%
NXPI240119C002500002023-09-21 9:35AM EDT250.001.411.501.700.00-11,13331.51%
NXPI240119C002600002023-09-15 12:13PM EDT260.001.150.901.100.00-152631.74%
NXPI240119C002700002023-08-29 12:24PM EDT270.001.550.500.950.00-126133.88%
NXPI240119C002800002023-09-21 9:38AM EDT280.000.400.300.550.00-125033.28%
NXPI240119C002900002023-07-28 9:55AM EDT290.002.520.200.850.00-1538.78%
NXPI240119C003000002023-08-09 3:49PM EDT300.001.350.100.800.00-53540.94%
NXPI240119C003100002023-07-25 10:21AM EDT310.001.150.200.000.00-72012.50%
NXPI240119C003200002023-06-05 9:58AM EDT320.000.240.200.800.00-101145.79%
NXPI240119C003300002023-07-28 9:31AM EDT330.000.950.000.500.00-1844.53%
NXPI240119C003400002023-07-27 1:49PM EDT340.000.800.000.450.00-102245.85%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240119P000700002023-08-17 3:10PM EDT70.000.150.000.300.00-54676.37%
NXPI240119P000750002023-08-17 9:35AM EDT75.000.200.000.250.00-515070.02%
NXPI240119P000800002023-08-03 9:30AM EDT80.000.250.000.350.00-313068.46%
NXPI240119P000850002023-07-21 3:50PM EDT85.000.250.050.600.00-41769.87%
NXPI240119P000900002023-08-02 10:16AM EDT90.000.200.000.450.00-110362.16%
NXPI240119P000950002023-07-17 12:23PM EDT95.000.400.200.700.00-81,34664.55%
NXPI240119P001000002023-07-27 3:34PM EDT100.000.200.100.750.00-131859.89%
NXPI240119P001050002023-06-02 12:26PM EDT105.001.500.251.000.00-11759.77%
NXPI240119P001100002023-07-31 10:17AM EDT110.000.700.000.900.00-5820152.78%
NXPI240119P001150002023-08-31 10:23AM EDT115.000.450.200.750.00-12353.91%
NXPI240119P001200002023-08-01 2:38PM EDT120.000.500.250.950.00-41,22652.59%
NXPI240119P001250002023-08-15 10:40AM EDT125.001.000.200.900.00-144948.34%
NXPI240119P001300002023-08-15 10:44AM EDT130.001.200.401.000.00-161345.80%
NXPI240119P001350002023-08-15 10:41AM EDT135.001.400.701.100.00-129743.21%
NXPI240119P001400002023-09-21 3:56PM EDT140.001.301.001.150.00-126240.17%
NXPI240119P001450002023-08-30 12:47PM EDT145.001.491.251.450.00-338238.92%
NXPI240119P001500002023-09-08 10:47AM EDT150.001.831.601.850.00-180237.87%
NXPI240119P001550002023-09-21 1:54PM EDT155.002.402.102.350.00-441736.88%
NXPI240119P001600002023-09-21 12:05PM EDT160.002.802.702.95-0.40-12.50%184835.84%
NXPI240119P001650002023-09-14 2:06PM EDT165.003.003.403.700.00-187534.90%
NXPI240119P001700002023-09-21 1:06PM EDT170.004.914.204.600.00-371133.96%
NXPI240119P001750002023-09-22 2:42PM EDT175.005.515.405.80+0.41+8.04%232733.38%
NXPI240119P001800002023-09-22 3:29PM EDT180.006.506.507.10+0.30+4.84%91,28032.50%
NXPI240119P001850002023-09-21 10:16AM EDT185.009.228.108.700.00-202,56531.80%
NXPI240119P001900002023-09-22 3:14PM EDT190.009.7510.1010.50-1.37-12.32%10057230.98%
NXPI240119P001950002023-09-21 1:17PM EDT195.0012.8812.1012.700.00-230930.47%
NXPI240119P002000002023-09-22 3:20PM EDT200.0014.1014.5015.00-1.90-11.87%140429.55%
NXPI240119P002100002023-09-15 10:03AM EDT210.0018.6020.2020.600.00-141427.97%
NXPI240119P002200002023-09-22 3:28PM EDT220.0025.9026.8027.80-2.10-7.50%313227.54%
NXPI240119P002300002023-09-20 2:47PM EDT230.0033.6034.5035.600.00-2521726.04%
NXPI240119P002400002023-08-29 11:05AM EDT240.0038.9843.3045.000.00-20828.05%
NXPI240119P002500002022-11-15 11:53AM EDT250.0078.8083.3085.300.00-66107.39%
NXPI240119P002600002023-08-24 10:43AM EDT260.0061.1862.5064.200.00-5031.08%
NXPI240119P002700002022-12-13 11:17AM EDT270.0093.0098.60101.800.00--0108.24%
NXPI240119P002800002023-08-24 9:56AM EDT280.0079.0082.5084.000.00-1035.61%
NXPI240119P002900002021-11-04 12:13PM EDT290.0093.5087.0091.000.00-110.00%
NXPI240119P003000002023-08-17 3:54PM EDT300.00105.50101.80103.200.00--012.50%
NXPI240119P003400002023-07-24 3:56PM EDT340.00129.10137.80140.200.00--00.00%