Deutsche Märkte schließen in 2 Stunden 2 Minuten

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
185,64+8,65 (+4,89%)
Börsenschluss: 04:00PM EDT
182,60 -3,04 (-1,64%)
Vorbörslich: 09:28AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220520C001100002022-04-04 10:27AM EDT110.0073.6067.5068.700.00--20.00%
NXPI220520C001400002022-04-18 12:08AM EDT140.0032.0043.9046.800.00--1221.09%
NXPI220520C001450002022-04-18 12:08AM EDT145.0023.4039.0041.600.00---190.14%
NXPI220520C001500002022-04-25 2:50PM EDT150.0024.650.000.000.00-220.00%
NXPI220520C001525002022-04-25 3:59PM EDT152.5023.200.000.000.00--20.00%
NXPI220520C001550002022-05-03 10:10AM EDT155.0021.280.000.000.00-10160.00%
NXPI220520C001575002022-05-03 9:59AM EDT157.5018.900.000.000.00-130.00%
NXPI220520C001600002022-05-03 10:23AM EDT160.0015.800.000.000.00-3160.00%
NXPI220520C001625002022-05-02 1:14PM EDT162.5014.300.000.000.00-340.00%
NXPI220520C001650002022-05-11 11:16AM EDT165.0011.550.000.000.00-2150.00%
NXPI220520C001675002022-05-11 11:34AM EDT167.5010.000.000.000.00-2330.00%
NXPI220520C001700002022-05-16 3:43PM EDT170.0012.590.000.000.00-11690.00%
NXPI220520C001725002022-05-13 2:27PM EDT172.509.420.000.000.00-4810.00%
NXPI220520C001750002022-05-16 2:26PM EDT175.006.920.000.000.00-121860.00%
NXPI220520C001775002022-05-17 3:21PM EDT177.508.700.000.000.00-21840.00%
NXPI220520C001800002022-05-17 2:48PM EDT180.006.000.000.000.00-273270.00%
NXPI220520C001825002022-05-17 2:13PM EDT182.503.680.000.000.00-41100.00%
NXPI220520C001850002022-05-17 3:56PM EDT185.003.500.000.000.00-2343370.00%
NXPI220520C001875002022-05-17 3:47PM EDT187.502.100.000.000.00-40823.13%
NXPI220520C001900002022-05-17 3:23PM EDT190.001.250.000.000.00-579016.25%
NXPI220520C001925002022-05-17 3:04PM EDT192.500.650.000.000.00-729512.50%
NXPI220520C001950002022-05-17 3:07PM EDT195.000.400.000.000.00-5146312.50%
NXPI220520C001975002022-05-17 1:24PM EDT197.500.200.000.000.00-666912.50%
NXPI220520C002000002022-05-17 3:33PM EDT200.000.180.000.000.00-3331125.00%
NXPI220520C002050002022-05-17 3:37PM EDT205.000.100.000.000.00-153325.00%
NXPI220520C002100002022-05-17 3:33PM EDT210.000.090.000.000.00-2126525.00%
NXPI220520C002150002022-04-20 12:48PM EDT215.000.650.000.000.00--525.00%
NXPI220520C002200002022-05-13 1:44PM EDT220.000.100.000.000.00-177150.00%
NXPI220520C002300002022-05-04 11:16AM EDT230.000.100.000.000.00-12950.00%
NXPI220520C002350002022-05-03 9:46AM EDT235.000.100.000.000.00--1050.00%
NXPI220520C002400002022-05-17 9:56AM EDT240.000.050.000.000.00-2011450.00%
NXPI220520C002450002022-04-29 11:10AM EDT245.000.100.000.000.00-5550.00%
NXPI220520C002500002022-05-17 2:38PM EDT250.000.050.050.000.00-11121.88%
NXPI220520C002550002022-05-17 2:38PM EDT255.000.050.000.000.00-1250.00%
NXPI220520C002600002022-05-09 10:22AM EDT260.000.050.000.000.00-13524550.00%
NXPI220520C002700002022-03-23 10:57AM EDT270.000.260.050.400.00--31192.97%
NXPI220520C002800002022-05-17 2:52PM EDT280.000.010.000.000.00-2167350.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220520P000950002022-05-12 11:37AM EDT95.000.150.000.000.00-14050.00%
NXPI220520P001000002022-05-16 12:10AM EDT100.000.05-0.000.00--4350.00%
NXPI220520P001050002022-05-16 12:10AM EDT105.000.05-0.000.00--3750.00%
NXPI220520P001100002022-05-03 9:51AM EDT110.000.100.000.000.00--12050.00%
NXPI220520P001150002022-05-11 11:21AM EDT115.000.050.000.000.00-304650.00%
NXPI220520P001200002022-05-12 12:09PM EDT120.000.050.000.000.00-28529450.00%
NXPI220520P001250002022-05-16 11:35AM EDT125.000.050.000.000.00-101550.00%
NXPI220520P001300002022-05-16 11:36AM EDT130.000.060.000.000.00-176550.00%
NXPI220520P001350002022-05-16 1:24PM EDT135.000.050.000.000.00-52150.00%
NXPI220520P001400002022-05-17 9:51AM EDT140.000.370.000.000.00-14950.00%
NXPI220520P001450002022-05-17 9:51AM EDT145.000.400.000.000.00-18950.00%
NXPI220520P001500002022-05-13 2:19PM EDT150.000.200.000.000.00-1412850.00%
NXPI220520P001525002022-05-10 11:33AM EDT152.501.250.000.000.00-184450.00%
NXPI220520P001550002022-05-17 1:00PM EDT155.000.090.000.000.00-1215650.00%
NXPI220520P001575002022-05-16 10:16AM EDT157.500.300.000.000.00-16850.00%
NXPI220520P001600002022-05-17 2:20PM EDT160.000.070.000.000.00-1123325.00%
NXPI220520P001625002022-05-13 12:13PM EDT162.500.160.000.000.00-26125.00%
NXPI220520P001650002022-05-17 11:02AM EDT165.000.300.000.000.00-920125.00%
NXPI220520P001675002022-05-17 10:38AM EDT167.500.330.000.000.00-6413925.00%
NXPI220520P001700002022-05-17 3:40PM EDT170.000.360.000.000.00-531025.00%
NXPI220520P001725002022-05-17 2:04PM EDT172.500.620.000.000.00-310325.00%
NXPI220520P001750002022-05-17 2:22PM EDT175.001.200.000.000.00-1317612.50%
NXPI220520P001775002022-05-17 12:30PM EDT177.501.170.000.000.00-6610912.50%
NXPI220520P001800002022-05-17 3:48PM EDT180.001.650.000.000.00-252156.25%
NXPI220520P001825002022-05-17 12:24PM EDT182.502.670.000.000.00-2326.25%
NXPI220520P001850002022-05-17 3:18PM EDT185.003.200.000.000.00-811281.56%
NXPI220520P001875002022-05-17 2:29PM EDT187.506.300.000.000.00-180.00%
NXPI220520P001900002022-05-17 11:35AM EDT190.006.300.000.000.00-21290.00%
NXPI220520P001925002022-05-04 3:38PM EDT192.5011.000.000.000.00--60.00%
NXPI220520P001950002022-05-17 3:35PM EDT195.009.700.000.000.00-2390.00%
NXPI220520P002000002022-05-17 2:15PM EDT200.0017.170.000.000.00-1160.00%
NXPI220520P002050002022-05-16 12:10AM EDT205.0023.510.000.000.00--100.00%
NXPI220520P002100002022-05-13 3:22PM EDT210.0027.900.000.000.00-1490.00%
NXPI220520P002200002022-04-11 2:49PM EDT220.0053.2047.5049.900.00-3050388.16%
NXPI220520P002500002022-04-04 3:10PM EDT250.0067.7063.3065.700.00--1148.83%
NXPI220520P002800002022-04-18 12:08AM EDT280.00110.6093.3096.400.00--0234.57%