Deutsche Märkte öffnen in 4 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
238,85-0,65 (-0,27%)
Börsenschluss: 04:00PM EST
238,51 -0,34 (-0,14%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240419C000900002024-02-16 10:30AM EST90.00143.480.000.000.00-300.00%
NXPI240419C001300002024-02-06 1:13PM EST130.0092.010.000.000.00--00.00%
NXPI240419C001350002023-12-26 3:16PM EST135.0099.6279.0083.500.00--10.00%
NXPI240419C001600002023-11-09 1:14PM EST160.0031.4057.3060.000.00--10.00%
NXPI240419C001650002023-11-02 8:42AM EST165.0024.8044.6045.900.00-120.00%
NXPI240419C001700002023-10-23 1:52PM EST170.0027.1035.7036.500.00--10.00%
NXPI240419C001750002023-11-15 11:28AM EST175.0035.3065.4067.600.00-4565.31%
NXPI240419C001800002024-01-23 1:01PM EST180.0047.2059.5062.900.00-11558.73%
NXPI240419C001850002024-01-08 2:08PM EST185.0033.5737.7040.300.00-3280.00%
NXPI240419C001900002024-02-16 10:00AM EST190.0043.970.000.000.00-100.00%
NXPI240419C001950002024-01-23 11:06AM EST195.0033.3846.3048.100.00-13251.27%
NXPI240419C002000002024-02-21 3:37PM EST200.0036.400.000.000.00-700.00%
NXPI240419C002100002024-02-23 2:33PM EST210.0032.500.000.000.00-100.00%
NXPI240419C002200002024-02-23 2:02PM EST220.0024.100.000.000.00-1800.00%
NXPI240419C002300002024-02-23 11:57AM EST230.0017.300.000.000.00-100.00%
NXPI240419C002400002024-02-23 2:58PM EST240.0011.170.000.000.00-5900.39%
NXPI240419C002500002024-02-23 2:33PM EST250.007.050.000.000.00-203.13%
NXPI240419C002600002024-02-23 10:44AM EST260.004.150.000.000.00-306.25%
NXPI240419C002700002024-02-23 2:58PM EST270.002.270.000.000.00-6206.25%
NXPI240419C002800002024-02-22 10:44AM EST280.001.250.000.000.00-306.25%
NXPI240419C002900002024-02-23 9:40AM EST290.000.850.000.000.00-1012.50%
NXPI240419C003000002024-02-12 11:42AM EST300.000.920.000.000.00-3012.50%
NXPI240419C003200002024-02-06 12:19PM EST320.000.240.000.000.00-1012.50%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240419P000900002023-11-22 9:53AM EST90.000.150.002.150.00-11140.28%
NXPI240419P001000002023-11-29 9:30AM EST100.000.250.000.000.00-1250.00%
NXPI240419P001050002023-11-16 9:59AM EST105.000.450.001.400.00-11111.33%
NXPI240419P001150002023-11-07 10:21AM EST115.001.050.000.900.00--393.26%
NXPI240419P001250002023-11-07 9:44AM EST125.001.400.101.150.00-3788.18%
NXPI240419P001300002024-01-02 10:32AM EST130.000.250.002.300.00--193.21%
NXPI240419P001350002023-10-13 12:49PM EST135.002.531.902.100.00--199.17%
NXPI240419P001400002023-11-07 12:25PM EST140.002.750.302.800.00-13088.65%
NXPI240419P001450002024-01-17 9:54AM EST145.000.950.000.350.00-13457.72%
NXPI240419P001500002023-12-15 3:00PM EST150.000.550.351.000.00-1466.85%
NXPI240419P001550002024-02-06 11:39AM EST155.000.450.000.000.00-7025.00%
NXPI240419P001600002024-02-06 11:39AM EST160.000.500.000.000.00-7025.00%
NXPI240419P001650002024-01-23 12:29PM EST165.000.800.000.750.00-31956.06%
NXPI240419P001700002024-02-13 10:58AM EST170.000.450.000.000.00-2025.00%
NXPI240419P001750002024-02-13 10:14AM EST175.000.650.000.000.00-1012.50%
NXPI240419P001800002024-02-21 3:56PM EST180.000.600.000.000.00-69012.50%
NXPI240419P001850002024-02-16 1:19PM EST185.000.930.000.000.00-10012.50%
NXPI240419P001900002024-02-23 10:40AM EST190.000.710.000.000.00-7012.50%
NXPI240419P001950002024-02-23 11:05AM EST195.000.940.000.000.00-4012.50%
NXPI240419P002000002024-02-23 10:40AM EST200.001.210.000.000.00-7012.50%
NXPI240419P002100002024-02-23 3:27PM EST210.002.280.000.000.00-6606.25%
NXPI240419P002200002024-02-23 3:54PM EST220.004.040.000.000.00-706.25%
NXPI240419P002300002024-02-23 2:47PM EST230.006.700.000.000.00-1103.13%
NXPI240419P002400002024-02-23 2:59PM EST240.0010.980.000.000.00-300.00%
NXPI240419P002500002024-02-23 3:00PM EST250.0016.600.000.000.00-700.00%
NXPI240419P003100002023-11-07 9:30AM EST310.00126.6098.20100.400.00--0137.17%