Deutsche Märkte geschlossen
DAX
12.114,36 +138,86 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,09 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9842 +0,0022 (+0,23%) BTC-EUR
19.596,96 -233,63 (-1,18%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221007C00128000 | 2022-09-26 11:58AM EDT | 128.00 | 25.10 | 19.50 | 21.90 | +25.10 | - | - | 2 | 99.95% |
| NXPI221007C00139000 | 2022-09-27 1:02PM EDT | 139.00 | 13.90 | 9.20 | 10.90 | +13.90 | - | - | 1 | 62.74% |
| NXPI221007C00146000 | 2022-09-29 10:15AM EDT | 146.00 | 6.60 | 4.70 | 5.50 | +6.60 | - | - | 3 | 57.32% |
| NXPI221007C00147000 | 2022-09-30 3:00PM EDT | 147.00 | 5.00 | 4.10 | 4.80 | +5.00 | - | 4 | 4 | 55.64% |
| NXPI221007C00148000 | 2022-09-30 9:46AM EDT | 148.00 | 6.20 | 3.50 | 4.60 | +6.20 | - | 1 | 2 | 56.79% |
| NXPI221007C00149000 | 2022-09-30 3:18PM EDT | 149.00 | 3.80 | 3.10 | 3.50 | +3.80 | - | 16 | 0 | 52.76% |
| NXPI221007C00150000 | 2022-09-30 3:49PM EDT | 150.00 | 3.30 | 2.55 | 3.20 | -2.00 | -37.74% | 28 | 10 | 52.54% |
| NXPI221007C00152500 | 2022-09-30 11:22AM EDT | 152.50 | 3.80 | 1.65 | 2.25 | +0.30 | +8.57% | 41 | 52 | 51.56% |
| NXPI221007C00155000 | 2022-09-30 2:34PM EDT | 155.00 | 1.85 | 1.15 | 1.55 | -1.05 | -36.21% | 98 | 39 | 52.20% |
| NXPI221007C00157500 | 2022-09-30 2:11PM EDT | 157.50 | 1.16 | 0.70 | 1.00 | -0.61 | -34.46% | 5 | 36 | 51.49% |
| NXPI221007C00160000 | 2022-09-30 9:53AM EDT | 160.00 | 1.41 | 0.40 | 0.70 | -0.04 | -2.76% | 6 | 57 | 51.95% |
| NXPI221007C00162500 | 2022-09-30 11:03AM EDT | 162.50 | 0.80 | 0.20 | 0.55 | -0.05 | -5.88% | 17 | 32 | 53.32% |
| NXPI221007C00165000 | 2022-09-30 9:40AM EDT | 165.00 | 0.55 | 0.15 | 0.40 | +0.03 | +5.77% | 2 | 49 | 55.57% |
| NXPI221007C00167500 | 2022-09-28 3:26PM EDT | 167.50 | 1.15 | 0.05 | 0.65 | 0.00 | - | 4 | 8 | 64.50% |
| NXPI221007C00170000 | 2022-09-29 10:52AM EDT | 170.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 55.76% |
| NXPI221007C00172500 | 2022-09-16 11:51AM EDT | 172.50 | 1.70 | 0.05 | 1.10 | 0.00 | - | 1 | 3 | 84.57% |
| NXPI221007C00175000 | 2022-09-29 12:36PM EDT | 175.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 4 | 10 | 88.48% |
| NXPI221007C00177500 | 2022-09-26 10:33AM EDT | 177.50 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 94.92% |
| NXPI221007C00180000 | 2022-09-29 10:38AM EDT | 180.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 92.68% |
| NXPI221007C00182500 | 2022-09-19 9:59AM EDT | 182.50 | 0.79 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 85.25% |
| NXPI221007C00185000 | 2022-09-14 3:21PM EDT | 185.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 87.50% |
| NXPI221007C00187500 | 2022-09-02 10:33AM EDT | 187.50 | 1.80 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 94.04% |
| NXPI221007C00190000 | 2022-09-23 11:31AM EDT | 190.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 98.24% |
| NXPI221007C00192500 | 2022-09-30 10:32AM EDT | 192.50 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 50 | 25 | 91.02% |
| NXPI221007C00210000 | 2022-09-16 1:26PM EDT | 210.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 5 | 178.03% |
| NXPI221007C00215000 | 2022-09-20 12:07PM EDT | 215.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 161 | 166 | 122.27% |
| NXPI221007C00220000 | 2022-09-30 11:49AM EDT | 220.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 5 | 99 | 128.52% |
| NXPI221007C00225000 | 2022-09-19 1:04PM EDT | 225.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 1 | 200.39% |
| NXPI221007C00230000 | 2022-09-19 1:04PM EDT | 230.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 1 | 208.20% |
| NXPI221007C00235000 | 2022-09-19 1:05PM EDT | 235.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 1 | 215.82% |
| NXPI221007C00240000 | 2022-09-19 1:08PM EDT | 240.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | - | 4 | 220.90% |
| NXPI221007C00245000 | 2022-09-19 1:05PM EDT | 245.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | - | 1 | 228.03% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221007P00095000 | 2022-09-29 3:22PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 2 | 232.13% |
| NXPI221007P00110000 | 2022-09-29 11:05AM EDT | 110.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 134 | 106.84% |
| NXPI221007P00115000 | 2022-09-23 9:41AM EDT | 115.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 154 | 105.37% |
| NXPI221007P00120000 | 2022-09-08 12:14PM EDT | 120.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 18 | 4 | 97.95% |
| NXPI221007P00125000 | 2022-09-08 12:05PM EDT | 125.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 16 | 3 | 81.93% |
| NXPI221007P00129000 | 2022-09-30 11:01AM EDT | 129.00 | 0.20 | 0.15 | 0.65 | +0.20 | - | 15 | 0 | 71.39% |
| NXPI221007P00130000 | 2022-09-13 2:27PM EDT | 130.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 10 | 10 | 60.06% |
| NXPI221007P00135000 | 2022-09-26 11:53AM EDT | 135.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 1 | 3 | 60.11% |
| NXPI221007P00139000 | 2022-09-27 11:24AM EDT | 139.00 | 1.10 | 1.05 | 1.30 | +1.10 | - | - | 1 | 55.96% |
| NXPI221007P00140000 | 2022-09-29 3:25PM EDT | 140.00 | 1.42 | 1.15 | 1.55 | 0.00 | - | 1 | 2 | 55.01% |
| NXPI221007P00141000 | 2022-09-30 2:48PM EDT | 141.00 | 1.21 | 1.45 | 1.75 | +1.21 | - | 1 | 0 | 54.91% |
| NXPI221007P00144000 | 2022-09-26 9:57AM EDT | 144.00 | 1.95 | 2.10 | 2.65 | +1.95 | - | - | 14 | 52.05% |
| NXPI221007P00145000 | 2022-09-29 3:25PM EDT | 145.00 | 2.62 | 2.45 | 3.10 | 0.00 | - | 1 | 6 | 52.17% |
| NXPI221007P00146000 | 2022-09-30 3:46PM EDT | 146.00 | 2.75 | 2.90 | 3.40 | +2.75 | - | 1 | 7 | 51.42% |
| NXPI221007P00147000 | 2022-09-30 3:51PM EDT | 147.00 | 3.40 | 3.20 | 3.90 | +3.40 | - | 5 | 12 | 50.46% |
| NXPI221007P00148000 | 2022-09-30 1:43PM EDT | 148.00 | 3.20 | 3.60 | 4.40 | +3.20 | - | 8 | 0 | 54.93% |
| NXPI221007P00149000 | 2022-09-30 3:14PM EDT | 149.00 | 4.20 | 4.40 | 4.90 | +4.20 | - | 19 | 1 | 50.90% |
| NXPI221007P00150000 | 2022-09-30 2:36PM EDT | 150.00 | 4.10 | 4.90 | 5.50 | -1.05 | -20.39% | 19 | 24 | 50.29% |
| NXPI221007P00152500 | 2022-09-30 10:47AM EDT | 152.50 | 4.51 | 6.30 | 7.20 | -2.19 | -32.69% | 10 | 29 | 55.37% |
| NXPI221007P00155000 | 2022-09-29 11:40AM EDT | 155.00 | 9.00 | 8.20 | 9.00 | 0.00 | - | 2 | 46 | 54.88% |
| NXPI221007P00157500 | 2022-09-29 9:37AM EDT | 157.50 | 8.00 | 9.10 | 11.10 | 0.00 | - | 2 | 26 | 56.71% |
| NXPI221007P00160000 | 2022-09-30 11:01AM EDT | 160.00 | 9.30 | 11.00 | 13.40 | +0.10 | +1.09% | 22 | 13 | 60.60% |
| NXPI221007P00162500 | 2022-09-30 3:07PM EDT | 162.50 | 13.87 | 13.10 | 16.10 | +5.07 | +57.61% | 11 | 6 | 72.56% |
| NXPI221007P00165000 | 2022-09-27 10:57AM EDT | 165.00 | 12.45 | 15.70 | 18.30 | 0.00 | - | 2 | 4 | 72.66% |
| NXPI221007P00167500 | 2022-09-30 12:20PM EDT | 167.50 | 16.30 | 18.10 | 20.90 | +5.74 | +54.36% | 1 | 1 | 82.03% |
| NXPI221007P00170000 | 2022-09-29 10:35AM EDT | 170.00 | 22.20 | 20.70 | 23.00 | 0.00 | - | 32 | 129 | 76.42% |
| NXPI221007P00172500 | 2022-09-21 2:45PM EDT | 172.50 | 10.50 | 22.80 | 25.90 | 0.00 | - | - | 4 | 94.92% |
| NXPI221007P00175000 | 2022-09-23 10:14AM EDT | 175.00 | 26.31 | 25.40 | 28.10 | 0.00 | - | 12 | 12 | 91.55% |
| NXPI221007P00180000 | 2022-09-23 10:13AM EDT | 180.00 | 31.16 | 30.50 | 33.10 | 0.00 | - | 3 | 3 | 102.64% |
| NXPI221007P00182500 | 2022-09-19 3:10PM EDT | 182.50 | 20.20 | 33.00 | 35.90 | 0.00 | - | - | 1 | 118.51% |
| NXPI221007P00185000 | 2022-09-09 3:17PM EDT | 185.00 | 19.02 | 35.40 | 38.30 | 0.00 | - | 7 | 17 | 120.61% |
© 2022 Yahoo. Alle Rechte vorbehalten.
