Deutsche Märkte öffnen in 3 Stunden 59 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
198,19+2,99 (+1,53%)
Börsenschluss: 04:00PM EDT
198,78 +0,59 (+0,30%)
Nachbörse: 07:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI231006C001250002023-09-27 12:30PM EDT125.0069.9072.5074.000.00-22250.00%
NXPI231006C001900002023-09-13 2:21PM EDT190.0014.458.109.000.00-1160.60%
NXPI231006C001925002023-10-03 1:40PM EDT192.506.205.806.80+1.30+26.53%2755.08%
NXPI231006C001950002023-10-04 9:48AM EDT195.003.704.004.40+1.00+37.04%13342.82%
NXPI231006C001975002023-10-04 3:55PM EDT197.502.752.452.70+0.90+48.65%339840.04%
NXPI231006C002000002023-10-04 3:27PM EDT200.001.491.301.45+0.54+56.84%358938.09%
NXPI231006C002025002023-10-04 3:27PM EDT202.500.750.600.75+0.15+25.00%911038.67%
NXPI231006C002050002023-10-04 3:17PM EDT205.000.280.200.300.00-164137.40%
NXPI231006C002075002023-10-04 2:23PM EDT207.500.150.100.15-0.02-11.76%124839.65%
NXPI231006C002100002023-10-04 2:34PM EDT210.000.100.000.15-0.32-76.19%37247.56%
NXPI231006C002125002023-10-02 10:46AM EDT212.500.160.000.250.00-82153.32%
NXPI231006C002150002023-10-03 12:28PM EDT215.000.150.000.250.00-52160.35%
NXPI231006C002175002023-09-27 10:11AM EDT217.500.200.000.300.00-1169.53%
NXPI231006C002200002023-09-20 1:15PM EDT220.000.220.000.300.00-1876.37%
NXPI231006C002225002023-09-25 10:09AM EDT222.500.100.000.250.00-1180.66%
NXPI231006C002250002023-09-13 3:29PM EDT225.000.300.000.250.00-3387.11%
NXPI231006C002300002023-09-01 3:59PM EDT230.001.070.000.300.00-44102.34%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI231006P001550002023-09-29 1:01PM EDT155.000.020.000.250.00-11156.64%
NXPI231006P001600002023-09-20 3:50PM EDT160.000.100.000.050.00--1113.28%
NXPI231006P001650002023-09-20 3:40PM EDT165.000.100.000.050.00--398.44%
NXPI231006P001675002023-09-26 9:52AM EDT167.500.100.000.050.00-1591.41%
NXPI231006P001700002023-09-27 10:25AM EDT170.000.110.000.050.00-3783.59%
NXPI231006P001725002023-09-28 2:28PM EDT172.500.060.000.300.00-4498.83%
NXPI231006P001750002023-09-15 12:45PM EDT175.000.350.000.300.00--190.04%
NXPI231006P001775002023-09-26 12:32PM EDT177.500.370.000.350.00-1283.79%
NXPI231006P001800002023-10-02 1:51PM EDT180.000.030.000.25+0.02+200.00%41370.51%
NXPI231006P001825002023-10-04 3:36PM EDT182.500.020.000.10-0.16-88.89%101453.32%
NXPI231006P001850002023-10-03 3:59PM EDT185.000.320.000.200.00-23751.27%
NXPI231006P001875002023-10-04 1:28PM EDT187.500.150.050.35-0.29-65.91%112256.64%
NXPI231006P001900002023-10-04 9:49AM EDT190.000.280.200.25-0.72-72.00%5410242.29%
NXPI231006P001925002023-10-04 3:50PM EDT192.500.420.400.50-1.18-73.75%419240.09%
NXPI231006P001950002023-10-04 12:53PM EDT195.001.400.851.00-1.30-48.15%2818338.65%
NXPI231006P001975002023-10-04 3:54PM EDT197.501.801.651.90-0.43-19.28%1020938.14%
NXPI231006P002000002023-10-04 3:54PM EDT200.003.102.953.30-2.30-42.59%46138.82%
NXPI231006P002025002023-10-04 9:53AM EDT202.506.704.505.10-0.65-8.84%21839.55%
NXPI231006P002050002023-10-03 11:07AM EDT205.009.406.407.600.00-13251.47%
NXPI231006P002100002023-10-04 2:00PM EDT210.0012.3811.1012.50-0.02-0.16%81169.63%
NXPI231006P002125002023-09-29 10:05AM EDT212.5010.1413.6015.600.00-10063.28%
NXPI231006P002150002023-09-29 3:37PM EDT215.0014.8016.0017.500.00-10088.38%