Deutsche Märkte schließen in 3 Stunden 45 Minuten
DAX
14.084,88 +102,97 (+0,74%) Euro Stoxx 50
3.674,28 +17,25 (+0,47%) Dow Jones 30
31.261,90 +8,80 (+0,03%) Gold
1.859,70 +17,60 (+0,96%) EUR/USD
1,0666 +0,0104 (+0,98%) BTC-EUR
28.543,35 +276,84 (+0,98%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119C00090000 | 2022-05-16 2:21PM EDT | 90.00 | 93.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NXPI240119C00095000 | 2022-03-15 3:42PM EDT | 95.00 | 88.45 | 79.40 | 81.30 | 0.00 | - | 3 | 4 | 0.00% |
| NXPI240119C00100000 | 2022-04-08 10:09AM EDT | 100.00 | 73.30 | 81.00 | 85.00 | 0.00 | - | 1 | 10 | 41.66% |
| NXPI240119C00110000 | 2022-05-18 2:13PM EDT | 110.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240119C00115000 | 2022-03-14 12:13AM EDT | 115.00 | 78.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240119C00120000 | 2022-05-20 1:33PM EDT | 120.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NXPI240119C00130000 | 2022-04-27 2:57PM EDT | 130.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NXPI240119C00140000 | 2022-03-29 1:42PM EDT | 140.00 | 66.80 | 53.30 | 55.30 | 0.00 | - | 2 | 5 | 38.50% |
| NXPI240119C00145000 | 2022-05-04 9:36AM EDT | 145.00 | 52.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240119C00150000 | 2022-04-01 10:20AM EDT | 150.00 | 52.50 | 43.00 | 46.90 | 0.00 | - | 2 | 7 | 35.03% |
| NXPI240119C00155000 | 2022-04-25 11:34AM EDT | 155.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119C00160000 | 2022-05-17 11:01AM EDT | 160.00 | 47.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119C00165000 | 2022-04-12 3:18PM EDT | 165.00 | 33.30 | 37.20 | 41.00 | 0.00 | - | 1 | 5 | 37.42% |
| NXPI240119C00170000 | 2022-05-06 9:44AM EDT | 170.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NXPI240119C00175000 | 2022-05-17 9:57AM EDT | 175.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NXPI240119C00180000 | 2022-05-12 12:30PM EDT | 180.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119C00185000 | 2022-05-09 1:18PM EDT | 185.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.39% |
| NXPI240119C00190000 | 2022-05-19 3:42PM EDT | 190.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| NXPI240119C00195000 | 2022-05-19 9:59AM EDT | 195.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| NXPI240119C00200000 | 2022-05-13 9:40AM EDT | 200.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 1.56% |
| NXPI240119C00210000 | 2022-05-19 9:32AM EDT | 210.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 3.13% |
| NXPI240119C00220000 | 2022-05-18 1:45PM EDT | 220.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| NXPI240119C00230000 | 2022-05-20 9:32AM EDT | 230.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 3.13% |
| NXPI240119C00240000 | 2022-04-12 3:27PM EDT | 240.00 | 11.70 | 12.60 | 16.00 | 0.00 | - | 1 | 21 | 36.49% |
| NXPI240119C00250000 | 2022-04-08 11:39AM EDT | 250.00 | 11.00 | 12.70 | 15.20 | 0.00 | - | 1 | 273 | 37.77% |
| NXPI240119C00260000 | 2022-05-06 12:02PM EDT | 260.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NXPI240119C00270000 | 2022-02-09 4:34PM EDT | 270.00 | 21.50 | 11.90 | 15.15 | 0.00 | - | 2 | 8 | 41.68% |
| NXPI240119C00280000 | 2022-05-18 9:34AM EDT | 280.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 6.25% |
| NXPI240119C00300000 | 2022-04-12 9:49AM EDT | 300.00 | 5.50 | 5.10 | 8.50 | 0.00 | - | 3 | 13 | 37.84% |
| NXPI240119C00310000 | 2021-11-01 9:43AM EDT | 310.00 | 12.50 | 19.00 | 23.50 | 0.00 | - | 1 | 1 | 55.72% |
| NXPI240119C00320000 | 2022-05-12 12:30PM EDT | 320.00 | 4.94 | 4.80 | 6.70 | 0.00 | - | 1 | 1 | 37.76% |
| NXPI240119C00330000 | 2022-02-17 12:32PM EDT | 330.00 | 8.40 | 6.95 | 10.30 | 0.00 | - | 1 | 2 | 44.63% |
| NXPI240119C00340000 | 2022-05-13 11:25AM EDT | 340.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119P00090000 | 2022-03-14 12:13AM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXPI240119P00095000 | 2022-05-09 9:51AM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| NXPI240119P00100000 | 2022-05-06 3:44PM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| NXPI240119P00105000 | 2022-03-24 2:00PM EDT | 105.00 | 6.80 | 5.20 | 9.00 | 0.00 | - | 1 | 7 | 48.57% |
| NXPI240119P00110000 | 2022-04-01 2:29PM EDT | 110.00 | 7.30 | 7.50 | 9.90 | 0.00 | - | 1 | 10 | 47.32% |
| NXPI240119P00115000 | 2021-11-10 7:57AM EDT | 115.00 | 9.50 | 3.50 | 7.75 | 0.00 | - | 1 | 1 | 40.07% |
| NXPI240119P00120000 | 2022-03-08 10:31AM EDT | 120.00 | 13.92 | 10.50 | 11.50 | 0.00 | - | 2 | 5 | 44.29% |
| NXPI240119P00125000 | 2022-03-29 2:37PM EDT | 125.00 | 9.05 | 9.50 | 12.20 | 0.00 | - | 60 | 62 | 42.55% |
| NXPI240119P00130000 | 2022-05-05 1:48PM EDT | 130.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 500 | 500 | 6.25% |
| NXPI240119P00140000 | 2022-04-12 3:31PM EDT | 140.00 | 18.50 | 16.60 | 20.10 | 0.00 | - | 1 | 7 | 45.49% |
| NXPI240119P00145000 | 2022-05-04 9:58AM EDT | 145.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 54 | 152 | 3.13% |
| NXPI240119P00150000 | 2022-05-12 11:52AM EDT | 150.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 3.13% |
| NXPI240119P00155000 | 2022-04-05 10:01AM EDT | 155.00 | 22.70 | 20.10 | 22.30 | 0.00 | - | 1 | 42 | 39.20% |
| NXPI240119P00160000 | 2022-05-17 11:01AM EDT | 160.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI240119P00165000 | 2022-05-13 2:26PM EDT | 165.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 1.56% |
| NXPI240119P00170000 | 2022-04-11 3:10PM EDT | 170.00 | 32.70 | 31.40 | 34.20 | 0.00 | - | 22 | 331 | 43.97% |
| NXPI240119P00180000 | 2022-05-10 2:05PM EDT | 180.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,335 | 0.03% |
| NXPI240119P00185000 | 2022-04-04 1:45PM EDT | 185.00 | 34.95 | 31.20 | 34.30 | 0.00 | - | 1 | 51 | 34.15% |
| NXPI240119P00190000 | 2022-01-28 2:42PM EDT | 190.00 | 40.00 | 38.20 | 40.55 | 0.00 | - | 1 | 0 | 37.56% |
| NXPI240119P00195000 | 2022-02-01 11:42AM EDT | 195.00 | 36.33 | 42.70 | 45.75 | 0.00 | - | 1 | 1 | 39.69% |
| NXPI240119P00200000 | 2022-03-01 4:30PM EDT | 200.00 | 50.00 | 40.50 | 43.25 | 0.00 | - | 1 | 12 | 33.38% |
| NXPI240119P00210000 | 2022-04-06 2:26PM EDT | 210.00 | 54.55 | 50.50 | 55.50 | 0.00 | - | 2 | 15 | 39.11% |
| NXPI240119P00220000 | 2022-01-11 10:45AM EDT | 220.00 | 42.14 | 49.95 | 53.25 | 0.00 | - | 1 | 2 | 28.51% |
| NXPI240119P00230000 | 2022-04-19 11:39AM EDT | 230.00 | 65.50 | 67.00 | 69.20 | 0.00 | - | 1 | 2 | 37.87% |
| NXPI240119P00240000 | 2022-02-04 11:24AM EDT | 240.00 | 66.25 | 79.80 | 82.75 | 0.00 | - | 1 | 1 | 44.27% |
| NXPI240119P00250000 | 2022-04-19 3:23PM EDT | 250.00 | 80.90 | 81.80 | 85.00 | 0.00 | - | - | 9 | 37.71% |
| NXPI240119P00260000 | 2022-04-01 12:00PM EDT | 260.00 | 89.15 | 93.50 | 97.10 | 0.00 | - | 2 | 9 | 42.25% |
| NXPI240119P00290000 | 2021-11-04 12:13PM EDT | 290.00 | 93.50 | 87.00 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
