Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
227,12+4,39 (+1,97%)
Börsenschluss: 04:00PM EST
226,70 -0,42 (-0,18%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI211210C001500002021-11-01 2:59PM EST150.0055.5571.5075.450.00--10.00%
NXPI211210C001700002021-11-03 2:40PM EST170.0046.0455.0058.500.00--1146.78%
NXPI211210C002000002021-12-01 11:02AM EST200.0033.5225.5028.900.00-507184.86%
NXPI211210C002050002021-11-30 3:50PM EST205.0018.7021.0024.300.00-52851.71%
NXPI211210C002100002021-12-02 1:00PM EST210.0013.9516.4018.850.00-104560.62%
NXPI211210C002125002021-11-29 10:27AM EST212.509.5814.5016.950.00-2361.57%
NXPI211210C002150002021-11-29 3:15PM EST215.0011.1512.3014.550.00-284156.13%
NXPI211210C002175002021-12-03 3:19PM EST217.5010.5710.3512.70+1.17+12.45%17255.71%
NXPI211210C002200002021-12-03 3:30PM EST220.009.108.5011.25+0.90+10.98%3916057.76%
NXPI211210C002225002021-12-03 3:58PM EST222.507.617.259.50+1.96+34.69%423955.95%
NXPI211210C002250002021-12-03 3:41PM EST225.007.205.757.60+1.60+28.57%7521751.93%
NXPI211210C002275002021-12-03 3:59PM EST227.505.204.856.50+1.30+33.33%284453.27%
NXPI211210C002300002021-12-03 3:38PM EST230.003.933.555.25+0.83+26.77%3711952.20%
NXPI211210C002350002021-12-03 3:58PM EST235.002.292.073.15+0.37+19.27%86349.56%
NXPI211210C002375002021-12-03 1:38PM EST237.501.551.122.74+0.20+14.81%252152.12%
NXPI211210C002400002021-12-03 3:34PM EST240.001.511.032.18+0.39+34.82%2310552.37%
NXPI211210C002450002021-12-03 11:09AM EST245.000.640.721.20-0.28-30.43%27050.93%
NXPI211210C002500002021-12-03 1:17PM EST250.000.500.281.04+0.07+16.28%15150.73%
NXPI211210C002650002021-11-12 9:36AM EST265.000.350.021.200.00-1771.19%
Putsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI211210P001450002021-12-01 11:34AM EST145.000.100.000.300.00-3969143.75%
NXPI211210P001500002021-12-01 12:56PM EST150.000.090.002.120.00-22185.60%
NXPI211210P001550002021-11-01 2:59PM EST155.000.550.000.700.00--1141.11%
NXPI211210P001650002021-11-02 1:30PM EST165.000.550.002.130.00--80149.71%
NXPI211210P001700002021-11-02 1:30PM EST170.000.800.002.140.00--80138.33%
NXPI211210P001800002021-11-26 10:43AM EST180.000.090.002.180.00-110116.50%
NXPI211210P001850002021-12-01 12:35PM EST185.000.150.012.240.00-226106.40%
NXPI211210P001900002021-12-02 10:55AM EST190.000.400.020.820.00-34376.56%
NXPI211210P001950002021-12-03 9:31AM EST195.000.250.120.58+0.05+25.00%17364.94%
NXPI211210P001975002021-11-23 12:02PM EST197.501.150.281.030.00--169.24%
NXPI211210P002000002021-12-03 3:19PM EST200.000.690.390.77+0.02+2.99%147462.50%
NXPI211210P002050002021-12-03 1:11PM EST205.000.990.581.19+0.14+16.47%73559.03%
NXPI211210P002075002021-12-02 9:59AM EST207.501.450.711.770.00-55559.57%
NXPI211210P002100002021-12-03 3:47PM EST210.001.841.001.80+0.21+12.88%418456.25%
NXPI211210P002150002021-12-03 3:09PM EST215.002.951.932.96+0.29+10.90%2114056.27%
NXPI211210P002175002021-12-03 3:35PM EST217.503.152.143.25+0.05+1.61%916852.00%
NXPI211210P002200002021-12-03 2:05PM EST220.004.202.894.30-0.10-2.33%2711153.03%
NXPI211210P002225002021-12-03 3:25PM EST222.505.153.754.95-0.45-8.04%526151.51%
NXPI211210P002250002021-12-03 3:58PM EST225.005.354.406.15-0.90-14.40%765150.28%
NXPI211210P002300002021-12-03 3:28PM EST230.009.017.309.35-0.14-1.53%2834153.77%
NXPI211210P002400002021-12-01 10:45AM EST240.0010.8013.5516.550.00-2252.27%