Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
231,35-0,81 (-0,35%)
Börsenschluss: 04:00PM EST
231,35 0,00 (0,00%)
Nachbörse: 05:25PM EST
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240223C001750002024-02-20 1:13PM EST175.0054.0054.5058.50+3.00+5.88%1010124.41%
NXPI240223C001800002024-02-01 2:51PM EST180.0034.1049.5053.500.00--1113.28%
NXPI240223C001950002024-01-29 3:59PM EST195.0024.5034.6038.600.00-1288.48%
NXPI240223C001975002024-02-05 1:16PM EST197.5025.1332.1036.100.00--582.91%
NXPI240223C002000002024-02-05 1:16PM EST200.0023.1329.6033.600.00--577.34%
NXPI240223C002050002024-02-20 9:36AM EST205.0024.9024.6028.20-9.99-28.63%2451.37%
NXPI240223C002100002024-02-20 11:21AM EST210.0019.7019.8022.90-2.55-11.46%11588.33%
NXPI240223C002125002024-02-15 12:15PM EST212.5024.3017.2021.200.00-2353.52%
NXPI240223C002150002024-02-20 2:37PM EST215.0016.2815.7018.30-4.12-20.20%12455.76%
NXPI240223C002175002024-02-09 11:26AM EST217.5013.3513.2015.600.00--568.75%
NXPI240223C002200002024-02-20 11:04AM EST220.0010.8511.8012.40-5.12-32.06%272449.85%
NXPI240223C002225002024-02-16 2:51PM EST222.5011.479.6010.300.00-73548.29%
NXPI240223C002250002024-02-20 9:46AM EST225.006.357.608.20-5.08-44.44%37145.12%
NXPI240223C002275002024-02-20 12:24PM EST227.503.905.806.30-2.90-42.65%311442.69%
NXPI240223C002300002024-02-20 12:27PM EST230.002.754.304.60-2.45-47.12%167740.36%
NXPI240223C002325002024-02-20 3:20PM EST232.503.203.103.30-0.50-13.51%312739.72%
NXPI240223C002350002024-02-20 2:03PM EST235.001.782.102.30-1.17-39.66%126339.58%
NXPI240223C002375002024-02-20 2:06PM EST237.501.151.401.60-1.10-48.89%13714840.19%
NXPI240223C002400002024-02-20 2:13PM EST240.000.750.901.10-0.63-45.65%357040.97%
NXPI240223C002425002024-02-20 3:42PM EST242.500.600.550.75-0.33-35.48%1912641.87%
NXPI240223C002450002024-02-20 12:42PM EST245.000.300.350.50-0.60-66.67%1828742.63%
NXPI240223C002475002024-02-20 2:07PM EST247.500.230.200.40-0.27-54.00%31,66045.41%
NXPI240223C002500002024-02-20 3:57PM EST250.000.240.150.30-0.06-20.00%72647.31%
NXPI240223C002525002024-02-20 10:45AM EST252.500.050.100.30-0.30-85.71%2251.95%
NXPI240223C002550002024-02-16 2:26PM EST255.000.310.050.500.00-1355.57%
NXPI240223C002575002024-02-16 3:55PM EST257.500.230.050.800.00-1365.48%
NXPI240223C002600002024-02-20 3:30PM EST260.000.150.000.80-0.25-62.50%31269.14%
NXPI240223C002650002024-01-17 1:28PM EST265.000.150.050.650.00--375.83%
NXPI240223C002700002024-02-20 3:42PM EST270.000.060.050.15-0.09-60.00%682968.56%
NXPI240223C002750002024-02-20 10:05AM EST275.000.050.000.05-0.08-61.54%115763.67%
NXPI240223C002800002024-02-13 2:55PM EST280.000.050.000.450.00--292.38%
NXPI240223C002850002024-02-07 1:52PM EST285.000.100.000.450.00-162299.41%
NXPI240223C002900002024-02-13 1:11PM EST290.000.050.000.450.00-224106.25%
NXPI240223C002950002024-02-07 1:56PM EST295.000.050.000.050.00--985.94%
NXPI240223C003050002024-02-07 1:56PM EST305.000.050.000.000.00--150.00%
NXPI240223C003100002024-02-12 9:59AM EST310.000.050.000.100.00-1038108.98%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240223P001400002024-01-17 1:17PM EST140.000.100.002.150.00--5288.38%
NXPI240223P001450002024-01-17 1:21PM EST145.000.100.002.150.00--12271.09%
NXPI240223P001550002024-02-12 2:17PM EST155.000.010.000.000.00-17350.00%
NXPI240223P001750002024-02-06 10:48AM EST175.000.050.000.450.00-55132.23%
NXPI240223P001800002024-01-22 9:39AM EST180.000.450.000.450.00-512120.51%
NXPI240223P001850002024-02-05 12:45PM EST185.000.450.000.450.00-33109.18%
NXPI240223P001900002024-02-05 2:28PM EST190.000.600.000.450.00-5497.95%
NXPI240223P001925002024-02-05 3:51PM EST192.500.750.000.500.00--194.04%
NXPI240223P001950002024-02-16 3:25PM EST195.000.050.000.050.00-11864.06%
NXPI240223P001975002024-02-08 12:12PM EST197.500.150.000.500.00--982.91%
NXPI240223P002000002024-02-20 11:41AM EST200.000.250.000.20+0.15+150.00%43166.60%
NXPI240223P002025002024-02-20 1:53PM EST202.500.050.000.75-0.16-76.19%10577.73%
NXPI240223P002050002024-02-20 12:41PM EST205.000.070.050.15-0.08-53.33%131756.84%
NXPI240223P002075002024-02-06 9:33AM EST207.501.000.050.250.00--155.47%
NXPI240223P002100002024-02-20 3:58PM EST210.000.060.050.20-0.11-64.71%21553.03%
NXPI240223P002125002024-02-20 12:33PM EST212.500.250.050.30-0.10-28.57%31051.76%
NXPI240223P002150002024-02-20 3:56PM EST215.000.170.150.25-0.10-37.04%176744.24%
NXPI240223P002175002024-02-20 1:45PM EST217.500.520.200.40+0.07+15.56%281343.16%
NXPI240223P002200002024-02-20 2:36PM EST220.000.630.400.60+0.11+21.15%3511041.50%
NXPI240223P002225002024-02-20 2:25PM EST222.501.030.700.90+0.22+27.16%151239.99%
NXPI240223P002250002024-02-20 12:26PM EST225.002.501.151.40+1.09+77.30%487239.36%
NXPI240223P002275002024-02-20 3:53PM EST227.501.901.802.05-0.03-1.55%244638.18%
NXPI240223P002300002024-02-20 3:54PM EST230.002.802.753.00-0.15-5.08%274837.74%
NXPI240223P002325002024-02-20 12:39PM EST232.506.704.004.30+2.81+72.24%132438.16%
NXPI240223P002350002024-02-16 3:11PM EST235.005.245.505.800.00-272737.92%
NXPI240223P002375002024-02-16 12:15PM EST237.505.707.207.800.00-32940.80%
NXPI240223P002400002024-02-16 2:52PM EST240.008.607.609.900.00-64243.14%
NXPI240223P002500002024-02-12 2:15PM EST250.0014.2017.6020.600.00--251.86%