Deutsche Märkte schließen in 2 Stunden 2 Minuten
DAX
14.089,72 -96,22 (-0,68%) Euro Stoxx 50
3.709,75 -31,76 (-0,85%) Dow Jones 30
32.654,59 +431,17 (+1,34%) Gold
1.811,30 -7,60 (-0,42%) EUR/USD
1,0526 -0,0029 (-0,27%) BTC-EUR
28.066,77 -1.098,78 (-3,77%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520C00110000 | 2022-04-04 10:27AM EDT | 110.00 | 73.60 | 67.50 | 68.70 | 0.00 | - | - | 2 | 0.00% |
| NXPI220520C00140000 | 2022-04-18 12:08AM EDT | 140.00 | 32.00 | 43.90 | 46.80 | 0.00 | - | - | 1 | 221.09% |
| NXPI220520C00145000 | 2022-04-18 12:08AM EDT | 145.00 | 23.40 | 39.00 | 41.60 | 0.00 | - | - | - | 190.14% |
| NXPI220520C00150000 | 2022-04-25 2:50PM EDT | 150.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI220520C00152500 | 2022-04-25 3:59PM EDT | 152.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXPI220520C00155000 | 2022-05-03 10:10AM EDT | 155.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| NXPI220520C00157500 | 2022-05-03 9:59AM EDT | 157.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI220520C00160000 | 2022-05-03 10:23AM EDT | 160.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| NXPI220520C00162500 | 2022-05-02 1:14PM EDT | 162.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NXPI220520C00165000 | 2022-05-11 11:16AM EDT | 165.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NXPI220520C00167500 | 2022-05-11 11:34AM EDT | 167.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NXPI220520C00170000 | 2022-05-16 3:43PM EDT | 170.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| NXPI220520C00172500 | 2022-05-13 2:27PM EDT | 172.50 | 9.42 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| NXPI220520C00175000 | 2022-05-16 2:26PM EDT | 175.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 12 | 186 | 0.00% |
| NXPI220520C00177500 | 2022-05-17 3:21PM EDT | 177.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
| NXPI220520C00180000 | 2022-05-17 2:48PM EDT | 180.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 27 | 327 | 0.00% |
| NXPI220520C00182500 | 2022-05-17 2:13PM EDT | 182.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| NXPI220520C00185000 | 2022-05-17 3:56PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 234 | 337 | 0.00% |
| NXPI220520C00187500 | 2022-05-17 3:47PM EDT | 187.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 40 | 82 | 3.13% |
| NXPI220520C00190000 | 2022-05-17 3:23PM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 57 | 901 | 6.25% |
| NXPI220520C00192500 | 2022-05-17 3:04PM EDT | 192.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 295 | 12.50% |
| NXPI220520C00195000 | 2022-05-17 3:07PM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 51 | 463 | 12.50% |
| NXPI220520C00197500 | 2022-05-17 1:24PM EDT | 197.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 66 | 69 | 12.50% |
| NXPI220520C00200000 | 2022-05-17 3:33PM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 33 | 311 | 25.00% |
| NXPI220520C00205000 | 2022-05-17 3:37PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 25.00% |
| NXPI220520C00210000 | 2022-05-17 3:33PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 265 | 25.00% |
| NXPI220520C00215000 | 2022-04-20 12:48PM EDT | 215.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| NXPI220520C00220000 | 2022-05-13 1:44PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 50.00% |
| NXPI220520C00230000 | 2022-05-04 11:16AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| NXPI220520C00235000 | 2022-05-03 9:46AM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NXPI220520C00240000 | 2022-05-17 9:56AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 50.00% |
| NXPI220520C00245000 | 2022-04-29 11:10AM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| NXPI220520C00250000 | 2022-05-17 2:38PM EDT | 250.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 1 | 121.88% |
| NXPI220520C00255000 | 2022-05-17 2:38PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NXPI220520C00260000 | 2022-05-09 10:22AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 245 | 50.00% |
| NXPI220520C00270000 | 2022-03-23 10:57AM EDT | 270.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | - | 31 | 192.97% |
| NXPI220520C00280000 | 2022-05-17 2:52PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 673 | 50.00% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520P00095000 | 2022-05-12 11:37AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| NXPI220520P00100000 | 2022-05-16 12:10AM EDT | 100.00 | 0.05 | - | 0.00 | 0.00 | - | - | 43 | 50.00% |
| NXPI220520P00105000 | 2022-05-16 12:10AM EDT | 105.00 | 0.05 | - | 0.00 | 0.00 | - | - | 37 | 50.00% |
| NXPI220520P00110000 | 2022-05-03 9:51AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 120 | 50.00% |
| NXPI220520P00115000 | 2022-05-11 11:21AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 50.00% |
| NXPI220520P00120000 | 2022-05-12 12:09PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 285 | 294 | 50.00% |
| NXPI220520P00125000 | 2022-05-16 11:35AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| NXPI220520P00130000 | 2022-05-16 11:36AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 65 | 50.00% |
| NXPI220520P00135000 | 2022-05-16 1:24PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| NXPI220520P00140000 | 2022-05-17 9:51AM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| NXPI220520P00145000 | 2022-05-17 9:51AM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| NXPI220520P00150000 | 2022-05-13 2:19PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 128 | 50.00% |
| NXPI220520P00152500 | 2022-05-10 11:33AM EDT | 152.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 44 | 50.00% |
| NXPI220520P00155000 | 2022-05-17 1:00PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 156 | 50.00% |
| NXPI220520P00157500 | 2022-05-16 10:16AM EDT | 157.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| NXPI220520P00160000 | 2022-05-17 2:20PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 233 | 25.00% |
| NXPI220520P00162500 | 2022-05-13 12:13PM EDT | 162.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| NXPI220520P00165000 | 2022-05-17 11:02AM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 201 | 25.00% |
| NXPI220520P00167500 | 2022-05-17 10:38AM EDT | 167.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 64 | 139 | 25.00% |
| NXPI220520P00170000 | 2022-05-17 3:40PM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 25.00% |
| NXPI220520P00172500 | 2022-05-17 2:04PM EDT | 172.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 25.00% |
| NXPI220520P00175000 | 2022-05-17 2:22PM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 176 | 12.50% |
| NXPI220520P00177500 | 2022-05-17 12:30PM EDT | 177.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 66 | 109 | 12.50% |
| NXPI220520P00180000 | 2022-05-17 3:48PM EDT | 180.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 215 | 6.25% |
| NXPI220520P00182500 | 2022-05-17 12:24PM EDT | 182.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| NXPI220520P00185000 | 2022-05-17 3:18PM EDT | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 81 | 128 | 1.56% |
| NXPI220520P00187500 | 2022-05-17 2:29PM EDT | 187.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI220520P00190000 | 2022-05-17 11:35AM EDT | 190.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| NXPI220520P00192500 | 2022-05-04 3:38PM EDT | 192.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NXPI220520P00195000 | 2022-05-17 3:35PM EDT | 195.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| NXPI220520P00200000 | 2022-05-17 2:15PM EDT | 200.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NXPI220520P00205000 | 2022-05-16 12:10AM EDT | 205.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NXPI220520P00210000 | 2022-05-13 3:22PM EDT | 210.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NXPI220520P00220000 | 2022-04-11 2:49PM EDT | 220.00 | 53.20 | 47.50 | 49.90 | 0.00 | - | 30 | 50 | 388.16% |
| NXPI220520P00250000 | 2022-04-04 3:10PM EDT | 250.00 | 67.70 | 63.30 | 65.70 | 0.00 | - | - | 1 | 148.83% |
| NXPI220520P00280000 | 2022-04-18 12:08AM EDT | 280.00 | 110.60 | 93.30 | 96.40 | 0.00 | - | - | 0 | 234.57% |
© 2022 Yahoo. Alle Rechte vorbehalten.
