Deutsche Märkte öffnen in 3 Stunden 59 Minuten
Nikkei 225
30.886,51 +359,63 (+1,18%) Dow Jones 30
33.129,55 +127,17 (+0,39%) BTC-EUR
26.302,06 +249,31 (+0,96%) CMC Crypto 200
588,75 +4,59 (+0,79%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231006C00125000 | 2023-09-27 12:30PM EDT | 125.00 | 69.90 | 72.50 | 74.00 | 0.00 | - | 2 | 2 | 250.00% |
| NXPI231006C00190000 | 2023-09-13 2:21PM EDT | 190.00 | 14.45 | 8.10 | 9.00 | 0.00 | - | 1 | 1 | 60.60% |
| NXPI231006C00192500 | 2023-10-03 1:40PM EDT | 192.50 | 6.20 | 5.80 | 6.80 | +1.30 | +26.53% | 2 | 7 | 55.08% |
| NXPI231006C00195000 | 2023-10-04 9:48AM EDT | 195.00 | 3.70 | 4.00 | 4.40 | +1.00 | +37.04% | 1 | 33 | 42.82% |
| NXPI231006C00197500 | 2023-10-04 3:55PM EDT | 197.50 | 2.75 | 2.45 | 2.70 | +0.90 | +48.65% | 33 | 98 | 40.04% |
| NXPI231006C00200000 | 2023-10-04 3:27PM EDT | 200.00 | 1.49 | 1.30 | 1.45 | +0.54 | +56.84% | 35 | 89 | 38.09% |
| NXPI231006C00202500 | 2023-10-04 3:27PM EDT | 202.50 | 0.75 | 0.60 | 0.75 | +0.15 | +25.00% | 9 | 110 | 38.67% |
| NXPI231006C00205000 | 2023-10-04 3:17PM EDT | 205.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 16 | 41 | 37.40% |
| NXPI231006C00207500 | 2023-10-04 2:23PM EDT | 207.50 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 12 | 48 | 39.65% |
| NXPI231006C00210000 | 2023-10-04 2:34PM EDT | 210.00 | 0.10 | 0.00 | 0.15 | -0.32 | -76.19% | 3 | 72 | 47.56% |
| NXPI231006C00212500 | 2023-10-02 10:46AM EDT | 212.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 8 | 21 | 53.32% |
| NXPI231006C00215000 | 2023-10-03 12:28PM EDT | 215.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 21 | 60.35% |
| NXPI231006C00217500 | 2023-09-27 10:11AM EDT | 217.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 69.53% |
| NXPI231006C00220000 | 2023-09-20 1:15PM EDT | 220.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 76.37% |
| NXPI231006C00222500 | 2023-09-25 10:09AM EDT | 222.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 80.66% |
| NXPI231006C00225000 | 2023-09-13 3:29PM EDT | 225.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 87.11% |
| NXPI231006C00230000 | 2023-09-01 3:59PM EDT | 230.00 | 1.07 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 102.34% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231006P00155000 | 2023-09-29 1:01PM EDT | 155.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 156.64% |
| NXPI231006P00160000 | 2023-09-20 3:50PM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 113.28% |
| NXPI231006P00165000 | 2023-09-20 3:40PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 98.44% |
| NXPI231006P00167500 | 2023-09-26 9:52AM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 91.41% |
| NXPI231006P00170000 | 2023-09-27 10:25AM EDT | 170.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 83.59% |
| NXPI231006P00172500 | 2023-09-28 2:28PM EDT | 172.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 98.83% |
| NXPI231006P00175000 | 2023-09-15 12:45PM EDT | 175.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 90.04% |
| NXPI231006P00177500 | 2023-09-26 12:32PM EDT | 177.50 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 83.79% |
| NXPI231006P00180000 | 2023-10-02 1:51PM EDT | 180.00 | 0.03 | 0.00 | 0.25 | +0.02 | +200.00% | 4 | 13 | 70.51% |
| NXPI231006P00182500 | 2023-10-04 3:36PM EDT | 182.50 | 0.02 | 0.00 | 0.10 | -0.16 | -88.89% | 10 | 14 | 53.32% |
| NXPI231006P00185000 | 2023-10-03 3:59PM EDT | 185.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 51.27% |
| NXPI231006P00187500 | 2023-10-04 1:28PM EDT | 187.50 | 0.15 | 0.05 | 0.35 | -0.29 | -65.91% | 11 | 22 | 56.64% |
| NXPI231006P00190000 | 2023-10-04 9:49AM EDT | 190.00 | 0.28 | 0.20 | 0.25 | -0.72 | -72.00% | 54 | 102 | 42.29% |
| NXPI231006P00192500 | 2023-10-04 3:50PM EDT | 192.50 | 0.42 | 0.40 | 0.50 | -1.18 | -73.75% | 41 | 92 | 40.09% |
| NXPI231006P00195000 | 2023-10-04 12:53PM EDT | 195.00 | 1.40 | 0.85 | 1.00 | -1.30 | -48.15% | 28 | 183 | 38.65% |
| NXPI231006P00197500 | 2023-10-04 3:54PM EDT | 197.50 | 1.80 | 1.65 | 1.90 | -0.43 | -19.28% | 10 | 209 | 38.14% |
| NXPI231006P00200000 | 2023-10-04 3:54PM EDT | 200.00 | 3.10 | 2.95 | 3.30 | -2.30 | -42.59% | 4 | 61 | 38.82% |
| NXPI231006P00202500 | 2023-10-04 9:53AM EDT | 202.50 | 6.70 | 4.50 | 5.10 | -0.65 | -8.84% | 2 | 18 | 39.55% |
| NXPI231006P00205000 | 2023-10-03 11:07AM EDT | 205.00 | 9.40 | 6.40 | 7.60 | 0.00 | - | 1 | 32 | 51.47% |
| NXPI231006P00210000 | 2023-10-04 2:00PM EDT | 210.00 | 12.38 | 11.10 | 12.50 | -0.02 | -0.16% | 8 | 11 | 69.63% |
| NXPI231006P00212500 | 2023-09-29 10:05AM EDT | 212.50 | 10.14 | 13.60 | 15.60 | 0.00 | - | 10 | 0 | 63.28% |
| NXPI231006P00215000 | 2023-09-29 3:37PM EDT | 215.00 | 14.80 | 16.00 | 17.50 | 0.00 | - | 10 | 0 | 88.38% |
