Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.782,10 +21,40 (+1,22%) EUR/USD
1,1317 +0,0012 (+0,10%) BTC-EUR
41.663,14 -9.066,09 (-17,87%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI211210C00150000 | 2021-11-01 2:59PM EST | 150.00 | 55.55 | 71.50 | 75.45 | 0.00 | - | - | 1 | 0.00% |
| NXPI211210C00170000 | 2021-11-03 2:40PM EST | 170.00 | 46.04 | 55.00 | 58.50 | 0.00 | - | - | 1 | 146.78% |
| NXPI211210C00200000 | 2021-12-01 11:02AM EST | 200.00 | 33.52 | 25.50 | 28.90 | 0.00 | - | 50 | 71 | 84.86% |
| NXPI211210C00205000 | 2021-11-30 3:50PM EST | 205.00 | 18.70 | 21.00 | 24.30 | 0.00 | - | 5 | 28 | 51.71% |
| NXPI211210C00210000 | 2021-12-02 1:00PM EST | 210.00 | 13.95 | 16.40 | 18.85 | 0.00 | - | 10 | 45 | 60.62% |
| NXPI211210C00212500 | 2021-11-29 10:27AM EST | 212.50 | 9.58 | 14.50 | 16.95 | 0.00 | - | 2 | 3 | 61.57% |
| NXPI211210C00215000 | 2021-11-29 3:15PM EST | 215.00 | 11.15 | 12.30 | 14.55 | 0.00 | - | 28 | 41 | 56.13% |
| NXPI211210C00217500 | 2021-12-03 3:19PM EST | 217.50 | 10.57 | 10.35 | 12.70 | +1.17 | +12.45% | 1 | 72 | 55.71% |
| NXPI211210C00220000 | 2021-12-03 3:30PM EST | 220.00 | 9.10 | 8.50 | 11.25 | +0.90 | +10.98% | 39 | 160 | 57.76% |
| NXPI211210C00222500 | 2021-12-03 3:58PM EST | 222.50 | 7.61 | 7.25 | 9.50 | +1.96 | +34.69% | 42 | 39 | 55.95% |
| NXPI211210C00225000 | 2021-12-03 3:41PM EST | 225.00 | 7.20 | 5.75 | 7.60 | +1.60 | +28.57% | 75 | 217 | 51.93% |
| NXPI211210C00227500 | 2021-12-03 3:59PM EST | 227.50 | 5.20 | 4.85 | 6.50 | +1.30 | +33.33% | 28 | 44 | 53.27% |
| NXPI211210C00230000 | 2021-12-03 3:38PM EST | 230.00 | 3.93 | 3.55 | 5.25 | +0.83 | +26.77% | 37 | 119 | 52.20% |
| NXPI211210C00235000 | 2021-12-03 3:58PM EST | 235.00 | 2.29 | 2.07 | 3.15 | +0.37 | +19.27% | 8 | 63 | 49.56% |
| NXPI211210C00237500 | 2021-12-03 1:38PM EST | 237.50 | 1.55 | 1.12 | 2.74 | +0.20 | +14.81% | 25 | 21 | 52.12% |
| NXPI211210C00240000 | 2021-12-03 3:34PM EST | 240.00 | 1.51 | 1.03 | 2.18 | +0.39 | +34.82% | 23 | 105 | 52.37% |
| NXPI211210C00245000 | 2021-12-03 11:09AM EST | 245.00 | 0.64 | 0.72 | 1.20 | -0.28 | -30.43% | 2 | 70 | 50.93% |
| NXPI211210C00250000 | 2021-12-03 1:17PM EST | 250.00 | 0.50 | 0.28 | 1.04 | +0.07 | +16.28% | 1 | 51 | 50.73% |
| NXPI211210C00265000 | 2021-11-12 9:36AM EST | 265.00 | 0.35 | 0.02 | 1.20 | 0.00 | - | 1 | 7 | 71.19% |
Putsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI211210P00145000 | 2021-12-01 11:34AM EST | 145.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 39 | 69 | 143.75% |
| NXPI211210P00150000 | 2021-12-01 12:56PM EST | 150.00 | 0.09 | 0.00 | 2.12 | 0.00 | - | 2 | 2 | 185.60% |
| NXPI211210P00155000 | 2021-11-01 2:59PM EST | 155.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | - | 1 | 141.11% |
| NXPI211210P00165000 | 2021-11-02 1:30PM EST | 165.00 | 0.55 | 0.00 | 2.13 | 0.00 | - | - | 80 | 149.71% |
| NXPI211210P00170000 | 2021-11-02 1:30PM EST | 170.00 | 0.80 | 0.00 | 2.14 | 0.00 | - | - | 80 | 138.33% |
| NXPI211210P00180000 | 2021-11-26 10:43AM EST | 180.00 | 0.09 | 0.00 | 2.18 | 0.00 | - | 1 | 10 | 116.50% |
| NXPI211210P00185000 | 2021-12-01 12:35PM EST | 185.00 | 0.15 | 0.01 | 2.24 | 0.00 | - | 2 | 26 | 106.40% |
| NXPI211210P00190000 | 2021-12-02 10:55AM EST | 190.00 | 0.40 | 0.02 | 0.82 | 0.00 | - | 3 | 43 | 76.56% |
| NXPI211210P00195000 | 2021-12-03 9:31AM EST | 195.00 | 0.25 | 0.12 | 0.58 | +0.05 | +25.00% | 1 | 73 | 64.94% |
| NXPI211210P00197500 | 2021-11-23 12:02PM EST | 197.50 | 1.15 | 0.28 | 1.03 | 0.00 | - | - | 1 | 69.24% |
| NXPI211210P00200000 | 2021-12-03 3:19PM EST | 200.00 | 0.69 | 0.39 | 0.77 | +0.02 | +2.99% | 14 | 74 | 62.50% |
| NXPI211210P00205000 | 2021-12-03 1:11PM EST | 205.00 | 0.99 | 0.58 | 1.19 | +0.14 | +16.47% | 7 | 35 | 59.03% |
| NXPI211210P00207500 | 2021-12-02 9:59AM EST | 207.50 | 1.45 | 0.71 | 1.77 | 0.00 | - | 5 | 55 | 59.57% |
| NXPI211210P00210000 | 2021-12-03 3:47PM EST | 210.00 | 1.84 | 1.00 | 1.80 | +0.21 | +12.88% | 41 | 84 | 56.25% |
| NXPI211210P00215000 | 2021-12-03 3:09PM EST | 215.00 | 2.95 | 1.93 | 2.96 | +0.29 | +10.90% | 21 | 140 | 56.27% |
| NXPI211210P00217500 | 2021-12-03 3:35PM EST | 217.50 | 3.15 | 2.14 | 3.25 | +0.05 | +1.61% | 9 | 168 | 52.00% |
| NXPI211210P00220000 | 2021-12-03 2:05PM EST | 220.00 | 4.20 | 2.89 | 4.30 | -0.10 | -2.33% | 27 | 111 | 53.03% |
| NXPI211210P00222500 | 2021-12-03 3:25PM EST | 222.50 | 5.15 | 3.75 | 4.95 | -0.45 | -8.04% | 52 | 61 | 51.51% |
| NXPI211210P00225000 | 2021-12-03 3:58PM EST | 225.00 | 5.35 | 4.40 | 6.15 | -0.90 | -14.40% | 76 | 51 | 50.28% |
| NXPI211210P00230000 | 2021-12-03 3:28PM EST | 230.00 | 9.01 | 7.30 | 9.35 | -0.14 | -1.53% | 283 | 41 | 53.77% |
| NXPI211210P00240000 | 2021-12-01 10:45AM EST | 240.00 | 10.80 | 13.55 | 16.55 | 0.00 | - | 2 | 2 | 52.27% |
© 2021 Yahoo. Alle Rechte vorbehalten.
