Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
247,77+2,33 (+0,95%)
Börsenschluss: 04:00PM EDT
248,00 +0,23 (+0,09%)
Nachbörse: 07:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240405C002150002024-03-01 4:54PM EDT215.0043.1931.3035.000.00-1157.23%
NXPI240405C002250002024-03-18 3:32PM EDT225.0014.6021.3024.400.00-1261.89%
NXPI240405C002300002024-03-28 3:12PM EDT230.0017.9616.4019.70-13.94-43.70%155055.30%
NXPI240405C002325002024-03-20 2:38PM EDT232.509.6015.2017.400.00--552.10%
NXPI240405C002350002024-03-27 12:01PM EDT235.0010.1013.1014.600.00-1243.82%
NXPI240405C002375002024-03-27 9:32AM EDT237.506.709.4011.700.00-1234.64%
NXPI240405C002400002024-03-28 9:50AM EDT240.008.108.809.60+1.13+16.21%14618132.87%
NXPI240405C002425002024-03-28 2:27PM EDT242.507.206.807.50+2.00+38.46%71730.18%
NXPI240405C002450002024-03-28 3:53PM EDT245.005.805.305.70+1.50+34.88%17615428.65%
NXPI240405C002475002024-03-28 3:55PM EDT247.504.243.904.20+1.00+30.86%1423327.78%
NXPI240405C002500002024-03-28 3:59PM EDT250.002.902.753.10+0.40+16.00%246328.03%
NXPI240405C002525002024-03-28 11:46AM EDT252.501.711.952.15+0.06+3.64%61627.66%
NXPI240405C002550002024-03-28 3:58PM EDT255.001.401.251.50+0.15+12.00%372027.97%
NXPI240405C002575002024-03-28 3:54PM EDT257.500.920.801.00+0.47+104.44%161,00028.03%
NXPI240405C002600002024-03-28 12:51PM EDT260.000.550.450.65+0.18+48.65%1571028.17%
NXPI240405C002650002024-03-25 3:21PM EDT265.000.380.200.300.00-3729.49%
NXPI240405C002700002024-03-28 3:24PM EDT270.000.150.050.65-0.03-16.67%4699042.63%
NXPI240405C002750002024-03-26 9:50AM EDT275.000.130.001.300.00-11159.06%
NXPI240405C002800002024-03-13 10:32AM EDT280.001.600.000.750.00-11257.37%
NXPI240405C002850002024-03-25 2:42PM EDT285.000.100.001.350.00-71262.01%
NXPI240405C002900002024-03-25 2:43PM EDT290.000.050.001.300.00-41067.29%
NXPI240405C002950002024-03-12 11:48AM EDT295.000.780.001.350.00--473.44%
NXPI240405C003100002024-03-01 2:45PM EDT310.000.650.001.350.00-1189.26%
NXPI240405C003400002024-03-12 12:54PM EDT340.000.050.000.100.00--282.03%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI240405P001950002024-03-18 10:26AM EDT195.000.050.001.350.00--398.58%
NXPI240405P002100002024-03-15 12:55PM EDT210.000.680.001.350.00-223373.05%
NXPI240405P002150002024-03-15 12:55PM EDT215.001.080.001.350.00-223364.70%
NXPI240405P002175002024-03-26 3:03PM EDT217.500.150.001.350.00-2260.50%
NXPI240405P002200002024-03-27 11:15AM EDT220.000.100.000.950.00-5952.00%
NXPI240405P002225002024-03-18 3:58PM EDT222.502.000.001.350.00--152.15%
NXPI240405P002250002024-03-26 3:29PM EDT225.000.500.051.350.00-210058.28%
NXPI240405P002275002024-03-27 12:28PM EDT227.500.270.051.100.00-13150.22%
NXPI240405P002300002024-03-28 2:29PM EDT230.000.210.051.45-0.19-47.50%1012849.93%
NXPI240405P002325002024-03-28 9:48AM EDT232.500.370.200.30-0.25-40.32%186828.66%
NXPI240405P002350002024-03-28 2:29PM EDT235.000.460.350.50-0.49-51.58%207428.35%
NXPI240405P002375002024-03-28 3:38PM EDT237.500.650.600.75-0.60-48.00%19227.34%
NXPI240405P002400002024-03-28 1:28PM EDT240.001.401.001.25-0.74-34.58%87127.69%
NXPI240405P002425002024-03-28 1:52PM EDT242.501.911.601.80-2.09-52.25%1126.80%
NXPI240405P002450002024-03-28 3:59PM EDT245.002.502.402.60-1.90-43.18%184426.29%
NXPI240405P002475002024-03-28 3:55PM EDT247.503.403.403.70-2.80-45.16%203026.21%
NXPI240405P002500002024-03-28 11:28AM EDT250.005.144.705.10-3.86-42.89%43126.42%
NXPI240405P002525002024-03-27 3:41PM EDT252.508.826.207.500.00-1132.28%
NXPI240405P002550002024-03-27 11:05AM EDT255.0012.057.908.800.00-202628.57%
NXPI240405P002600002024-03-21 2:02PM EDT260.0015.0012.0014.000.00-7240.06%
NXPI240405P002700002024-03-15 3:06PM EDT270.0033.2020.7024.000.00-1057.17%