Deutsche Märkte öffnen in 4 Stunden 43 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
190,95-5,21 (-2,66%)
Börsenschluss: 04:00PM EST
190,61 -0,34 (-0,18%)
Nachbörse: 07:24PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230210C001500002023-02-03 10:33AM EST150.0043.4340.6042.50+43.43-100129.20%
NXPI230210C001550002023-01-05 9:50AM EST155.009.5035.6037.500.00--1114.84%
NXPI230210C001575002023-01-06 10:23AM EST157.507.9032.8035.100.00-33103.52%
NXPI230210C001600002023-01-30 9:57AM EST160.0023.4030.2032.600.00-1494.53%
NXPI230210C001625002023-01-09 10:20AM EST162.508.8028.2029.800.00-2291.70%
NXPI230210C001650002023-02-02 2:13PM EST165.0031.6625.6027.300.00-11282.96%
NXPI230210C001675002023-02-01 12:19PM EST167.5021.8023.2024.900.00-1979.54%
NXPI230210C001700002023-02-03 3:49PM EST170.0021.7120.7021.90+8.11+59.63%20363.97%
NXPI230210C001725002023-01-30 2:50PM EST172.5011.0018.3019.900.00-22566.89%
NXPI230210C001750002023-02-03 2:52PM EST175.0017.0615.8017.30-3.98-18.92%12658.45%
NXPI230210C001775002023-01-31 9:39AM EST177.506.5013.5014.800.00-42353.66%
NXPI230210C001800002023-02-03 3:34PM EST180.0012.0911.3012.10-2.81-18.86%134554.81%
NXPI230210C001825002023-02-03 1:41PM EST182.5011.009.2010.00-3.07-21.82%52652.66%
NXPI230210C001850002023-02-03 2:30PM EST185.008.707.307.80-2.65-23.35%695147.49%
NXPI230210C001875002023-02-03 3:57PM EST187.505.765.505.90-4.31-42.80%292944.56%
NXPI230210C001900002023-02-03 2:47PM EST190.004.954.004.30-1.11-18.32%674042.80%
NXPI230210C001925002023-02-03 3:17PM EST192.503.022.753.10-2.88-48.81%562442.73%
NXPI230210C001950002023-02-03 3:45PM EST195.002.151.802.05+2.15-12414141.41%
NXPI230210C001975002023-02-03 3:08PM EST197.501.271.151.35+1.27-483641.36%
NXPI230210C002000002023-02-03 3:57PM EST200.000.750.650.85-2.42-76.34%187341.26%
NXPI230210C002025002023-02-03 3:17PM EST202.500.480.400.50+0.48-712540.92%
NXPI230210C002050002023-02-03 11:36AM EST205.000.680.250.40-0.52-43.33%73144.24%
NXPI230210C002075002023-02-03 11:36AM EST207.500.430.150.35+0.43-5848.24%
NXPI230210C002100002023-02-03 1:59PM EST210.000.200.100.30+0.20-6351.66%
NXPI230210C002200002023-01-30 1:38PM EST220.000.050.001.15+0.05--180.96%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230210P001050002022-12-30 1:11PM EST105.000.300.000.050.00-5032184.38%
NXPI230210P001100002022-12-30 12:55PM EST110.000.320.000.150.00-1313192.19%
NXPI230210P001250002023-01-05 3:25PM EST125.001.150.001.950.00--1227.73%
NXPI230210P001300002023-01-23 12:59PM EST130.000.100.001.950.00-56210.06%
NXPI230210P001350002023-01-27 10:39AM EST135.000.120.001.250.00-11175.88%
NXPI230210P001390002023-01-30 1:43PM EST139.000.110.001.50+0.11--10169.63%
NXPI230210P001400002023-01-31 9:44AM EST140.000.050.001.050.00-47154.88%
NXPI230210P001410002023-01-27 12:49PM EST141.000.200.001.500.00-14163.28%
NXPI230210P001440002022-12-30 2:31PM EST144.004.400.050.750.00-22135.84%
NXPI230210P001450002023-01-31 10:14AM EST145.000.050.001.950.00-220160.01%
NXPI230210P001470002023-01-30 3:20PM EST147.000.210.001.500.00-13144.73%
NXPI230210P001480002022-12-30 9:59AM EST148.006.000.101.100.00-22135.06%
NXPI230210P001490002023-01-03 11:31AM EST149.006.100.000.750.00--2120.51%
NXPI230210P001500002023-01-30 3:45PM EST150.000.280.000.050.00-292980.08%
NXPI230210P001525002023-01-30 3:59PM EST152.500.400.001.500.00-272240128.13%
NXPI230210P001550002023-01-30 3:58PM EST155.000.410.000.450.00-111295.02%
NXPI230210P001575002023-01-30 3:26PM EST157.500.500.001.550.00-112114.21%
NXPI230210P001600002023-02-03 3:37PM EST160.000.080.000.10-0.25-75.76%1010765.82%
NXPI230210P001625002023-01-31 10:13AM EST162.500.450.000.400.00-42675.00%
NXPI230210P001650002023-02-01 1:54PM EST165.000.150.001.000.00-12283.01%
NXPI230210P001675002023-02-02 10:15AM EST167.500.120.000.750.00-1971.44%
NXPI230210P001700002023-02-03 9:31AM EST170.000.160.000.30+0.06+60.00%42554.20%
NXPI230210P001725002023-02-03 2:56PM EST172.500.150.050.60-0.35-70.00%31756.54%
NXPI230210P001750002023-02-03 3:45PM EST175.000.200.100.30-0.08-28.57%74749.27%
NXPI230210P001775002023-02-03 12:55PM EST177.500.270.250.40-0.08-22.86%73046.00%
NXPI230210P001800002023-02-03 3:22PM EST180.000.460.450.60+0.06+15.00%717244.09%
NXPI230210P001825002023-02-03 3:59PM EST182.500.800.750.90+0.05+6.67%241042.24%
NXPI230210P001850002023-02-03 3:58PM EST185.001.311.301.40+0.19+16.96%218541.31%
NXPI230210P001875002023-02-03 1:50PM EST187.501.751.902.10+0.15+9.37%211440.33%
NXPI230210P001900002023-02-03 3:59PM EST190.002.962.903.10+2.96-372039.97%
NXPI230210P001925002023-02-03 3:04PM EST192.504.414.104.40+4.41-212439.89%
NXPI230210P001950002023-02-03 3:54PM EST195.005.305.605.90+5.30-341938.97%
NXPI230210P001975002023-02-03 12:17PM EST197.505.107.207.70+5.10-42338.50%
NXPI230210P002000002023-02-02 2:43PM EST200.007.409.0010.30+7.40--1047.80%
NXPI230210P002025002023-02-03 3:34PM EST202.5011.8011.3012.00+11.80-20539.75%