Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,51-3,50 (-2,32%)
Börsenschluss: 04:00PM EDT
148,53 +1,02 (+0,69%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI221007C001280002022-09-26 11:58AM EDT128.0025.1019.5021.90+25.10--299.95%
NXPI221007C001390002022-09-27 1:02PM EDT139.0013.909.2010.90+13.90--162.74%
NXPI221007C001460002022-09-29 10:15AM EDT146.006.604.705.50+6.60--357.32%
NXPI221007C001470002022-09-30 3:00PM EDT147.005.004.104.80+5.00-4455.64%
NXPI221007C001480002022-09-30 9:46AM EDT148.006.203.504.60+6.20-1256.79%
NXPI221007C001490002022-09-30 3:18PM EDT149.003.803.103.50+3.80-16052.76%
NXPI221007C001500002022-09-30 3:49PM EDT150.003.302.553.20-2.00-37.74%281052.54%
NXPI221007C001525002022-09-30 11:22AM EDT152.503.801.652.25+0.30+8.57%415251.56%
NXPI221007C001550002022-09-30 2:34PM EDT155.001.851.151.55-1.05-36.21%983952.20%
NXPI221007C001575002022-09-30 2:11PM EDT157.501.160.701.00-0.61-34.46%53651.49%
NXPI221007C001600002022-09-30 9:53AM EDT160.001.410.400.70-0.04-2.76%65751.95%
NXPI221007C001625002022-09-30 11:03AM EDT162.500.800.200.55-0.05-5.88%173253.32%
NXPI221007C001650002022-09-30 9:40AM EDT165.000.550.150.40+0.03+5.77%24955.57%
NXPI221007C001675002022-09-28 3:26PM EDT167.501.150.050.650.00-4864.50%
NXPI221007C001700002022-09-29 10:52AM EDT170.000.320.050.150.00-11355.76%
NXPI221007C001725002022-09-16 11:51AM EDT172.501.700.051.100.00-1384.57%
NXPI221007C001750002022-09-29 12:36PM EDT175.000.150.001.050.00-41088.48%
NXPI221007C001775002022-09-26 10:33AM EDT177.500.300.001.100.00-2594.92%
NXPI221007C001800002022-09-29 10:38AM EDT180.000.070.000.750.00-11792.68%
NXPI221007C001825002022-09-19 9:59AM EDT182.500.790.000.350.00-1385.25%
NXPI221007C001850002022-09-14 3:21PM EDT185.000.500.000.300.00-1287.50%
NXPI221007C001875002022-09-02 10:33AM EDT187.501.800.000.350.00-1494.04%
NXPI221007C001900002022-09-23 11:31AM EDT190.000.310.000.350.00-3398.24%
NXPI221007C001925002022-09-30 10:32AM EDT192.500.050.000.15-0.30-85.71%502591.02%
NXPI221007C002100002022-09-16 1:26PM EDT210.000.050.002.100.00--5178.03%
NXPI221007C002150002022-09-20 12:07PM EDT215.000.050.000.150.00-161166122.27%
NXPI221007C002200002022-09-30 11:49AM EDT220.000.010.000.15-0.04-80.00%599128.52%
NXPI221007C002250002022-09-19 1:04PM EDT225.000.050.001.950.00--1200.39%
NXPI221007C002300002022-09-19 1:04PM EDT230.000.050.001.950.00--1208.20%
NXPI221007C002350002022-09-19 1:05PM EDT235.000.050.001.950.00--1215.82%
NXPI221007C002400002022-09-19 1:08PM EDT240.000.050.001.850.00--4220.90%
NXPI221007C002450002022-09-19 1:05PM EDT245.000.050.001.850.00--1228.03%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI221007P000950002022-09-29 3:22PM EDT95.000.050.002.15+0.05--2232.13%
NXPI221007P001100002022-09-29 11:05AM EDT110.000.130.000.200.00-2134106.84%
NXPI221007P001150002022-09-23 9:41AM EDT115.000.150.000.450.00-1154105.37%
NXPI221007P001200002022-09-08 12:14PM EDT120.000.350.000.700.00-18497.95%
NXPI221007P001250002022-09-08 12:05PM EDT125.000.450.050.650.00-16381.93%
NXPI221007P001290002022-09-30 11:01AM EDT129.000.200.150.65+0.20-15071.39%
NXPI221007P001300002022-09-13 2:27PM EDT130.000.600.150.300.00-101060.06%
NXPI221007P001350002022-09-26 11:53AM EDT135.000.900.600.750.00-1360.11%
NXPI221007P001390002022-09-27 11:24AM EDT139.001.101.051.30+1.10--155.96%
NXPI221007P001400002022-09-29 3:25PM EDT140.001.421.151.550.00-1255.01%
NXPI221007P001410002022-09-30 2:48PM EDT141.001.211.451.75+1.21-1054.91%
NXPI221007P001440002022-09-26 9:57AM EDT144.001.952.102.65+1.95--1452.05%
NXPI221007P001450002022-09-29 3:25PM EDT145.002.622.453.100.00-1652.17%
NXPI221007P001460002022-09-30 3:46PM EDT146.002.752.903.40+2.75-1751.42%
NXPI221007P001470002022-09-30 3:51PM EDT147.003.403.203.90+3.40-51250.46%
NXPI221007P001480002022-09-30 1:43PM EDT148.003.203.604.40+3.20-8054.93%
NXPI221007P001490002022-09-30 3:14PM EDT149.004.204.404.90+4.20-19150.90%
NXPI221007P001500002022-09-30 2:36PM EDT150.004.104.905.50-1.05-20.39%192450.29%
NXPI221007P001525002022-09-30 10:47AM EDT152.504.516.307.20-2.19-32.69%102955.37%
NXPI221007P001550002022-09-29 11:40AM EDT155.009.008.209.000.00-24654.88%
NXPI221007P001575002022-09-29 9:37AM EDT157.508.009.1011.100.00-22656.71%
NXPI221007P001600002022-09-30 11:01AM EDT160.009.3011.0013.40+0.10+1.09%221360.60%
NXPI221007P001625002022-09-30 3:07PM EDT162.5013.8713.1016.10+5.07+57.61%11672.56%
NXPI221007P001650002022-09-27 10:57AM EDT165.0012.4515.7018.300.00-2472.66%
NXPI221007P001675002022-09-30 12:20PM EDT167.5016.3018.1020.90+5.74+54.36%1182.03%
NXPI221007P001700002022-09-29 10:35AM EDT170.0022.2020.7023.000.00-3212976.42%
NXPI221007P001725002022-09-21 2:45PM EDT172.5010.5022.8025.900.00--494.92%
NXPI221007P001750002022-09-23 10:14AM EDT175.0026.3125.4028.100.00-121291.55%
NXPI221007P001800002022-09-23 10:13AM EDT180.0031.1630.5033.100.00-33102.64%
NXPI221007P001825002022-09-19 3:10PM EDT182.5020.2033.0035.900.00--1118.51%
NXPI221007P001850002022-09-09 3:17PM EDT185.0019.0235.4038.300.00-717120.61%