Deutsche Märkte öffnen in 6 Stunden 2 Minuten
Nikkei 225
26.415,37 +241,39 (+0,92%) Dow Jones 30
29.683,74 +548,75 (+1,88%) BTC-EUR
20.038,95 +157,88 (+0,79%) CMC Crypto 200
443,76 +14,98 (+3,49%) Nasdaq Compositive
11.051,64 +222,13 (+2,05%) S&P 500
3.719,04 +71,75 (+1,97%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220930C00140000 | 2022-09-07 3:15PM EDT | 2022-09-30 | 25.58 | 15.20 | 18.80 | 0.00 | - | - | 1 | 114.55% |
| NXPI221021C00140000 | 2022-09-26 10:50AM EDT | 2022-10-21 | 16.40 | 18.70 | 19.30 | 0.00 | - | 3 | 9 | 56.15% |
| NXPI221118C00140000 | 2022-07-28 12:03PM EDT | 2022-11-18 | 45.71 | 31.30 | 33.30 | 0.00 | - | 1 | 1 | 105.55% |
| NXPI221216C00140000 | 2022-09-23 9:37AM EDT | 2022-12-16 | 20.90 | 23.70 | 24.70 | 0.00 | - | 1 | 7 | 52.98% |
| NXPI230120C00140000 | 2022-08-24 12:44PM EDT | 2023-01-20 | 39.25 | 21.80 | 22.40 | 0.00 | - | 1 | 16 | 37.92% |
| NXPI230317C00140000 | 2022-06-29 10:16AM EDT | 2023-03-17 | 27.70 | 50.20 | 52.40 | 0.00 | - | 2 | 2 | 108.00% |
| NXPI230616C00140000 | 2022-06-30 10:44AM EDT | 2023-06-16 | 28.74 | 53.60 | 55.70 | 0.00 | - | - | 1 | 94.46% |
| NXPI240119C00140000 | 2022-08-29 11:02AM EDT | 2024-01-19 | 45.03 | 37.40 | 38.60 | 0.00 | - | 2 | 11 | 44.33% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220930P00140000 | 2022-09-27 3:54PM EDT | 2022-09-30 | 0.29 | 0.05 | 0.75 | 0.00 | - | 7 | 25 | 105.27% |
| NXPI221007P00140000 | 2022-09-23 10:02AM EDT | 2022-10-07 | 2.50 | 0.60 | 0.75 | 0.00 | - | 1 | 1 | 56.84% |
| NXPI221014P00140000 | 2022-09-27 12:42PM EDT | 2022-10-14 | 2.71 | 1.30 | 1.70 | 0.00 | - | 3 | 6 | 54.76% |
| NXPI221021P00140000 | 2022-09-28 3:42PM EDT | 2022-10-21 | 2.18 | 2.05 | 2.25 | -0.84 | -27.81% | 3 | 125 | 52.30% |
| NXPI221028P00140000 | 2022-09-23 1:48PM EDT | 2022-10-28 | 4.50 | 2.60 | 3.10 | 0.00 | - | 1 | 1 | 51.49% |
| NXPI221118P00140000 | 2022-09-28 12:40PM EDT | 2022-11-18 | 5.30 | 4.60 | 5.10 | -1.20 | -18.46% | 1 | 16 | 50.82% |
| NXPI221216P00140000 | 2022-09-26 12:58PM EDT | 2022-12-16 | 8.00 | 6.60 | 7.30 | 0.00 | - | 4 | 17 | 51.11% |
| NXPI230120P00140000 | 2022-09-22 3:08PM EDT | 2023-01-20 | 8.50 | 8.40 | 9.00 | 0.00 | - | 15 | 411 | 48.27% |
| NXPI230317P00140000 | 2022-09-13 3:35PM EDT | 2023-03-17 | 11.30 | 10.90 | 12.00 | 0.00 | - | 10 | 33 | 47.61% |
| NXPI230616P00140000 | 2022-08-24 3:06PM EDT | 2023-06-16 | 11.20 | 14.40 | 16.10 | 0.00 | - | 3 | 0 | 47.18% |
| NXPI240119P00140000 | 2022-04-12 3:31PM EDT | 2024-01-19 | 18.50 | 16.60 | 20.10 | 0.00 | - | 1 | 7 | 41.14% |
© 2022 Yahoo. Alle Rechte vorbehalten.
