Deutsche Märkte geschlossen
DAX
15.180,74 +52,47 (+0,35%) Euro Stoxx 50
4.171,44 +7,99 (+0,19%) Dow Jones 30
33.770,85 -315,19 (-0,92%) Gold
1.942,40 -2,90 (-0,15%) EUR/USD
1,0915 +0,0049 (+0,45%) BTC-EUR
21.119,05 -281,44 (-1,32%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:54PM EST. Markt geöffnet.
Strike:160.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203C00160000 | 2023-01-31 2:46PM EST | 2023-02-03 | 23.90 | 29.90 | 30.60 | 0.00 | - | 7 | 14 | 103.13% |
| NXPI230210C00160000 | 2023-01-30 9:57AM EST | 2023-02-10 | 23.40 | 30.20 | 31.00 | 0.00 | - | 1 | 4 | 56.45% |
| NXPI230217C00160000 | 2023-02-01 1:15PM EST | 2023-02-17 | 30.72 | 30.70 | 31.30 | +18.00 | +141.51% | 1 | 52 | 53.86% |
| NXPI230224C00160000 | 2023-01-06 10:26AM EST | 2023-02-24 | 8.00 | 31.00 | 31.60 | 0.00 | - | 1 | 1 | 53.93% |
| NXPI230317C00160000 | 2023-02-01 10:37AM EST | 2023-03-17 | 32.50 | 31.80 | 32.50 | +9.02 | +38.42% | 1 | 97 | 46.57% |
| NXPI230421C00160000 | 2023-01-19 2:15PM EST | 2023-04-21 | 16.20 | 33.30 | 34.00 | 0.00 | - | 14 | 149 | 42.29% |
| NXPI230616C00160000 | 2023-01-31 1:49PM EST | 2023-06-16 | 32.40 | 36.50 | 37.70 | 0.00 | - | 1 | 9 | 44.06% |
| NXPI230721C00160000 | 2023-01-17 3:43PM EST | 2023-07-21 | 24.40 | 37.90 | 38.80 | 0.00 | - | 2 | 11 | 42.12% |
| NXPI240119C00160000 | 2023-01-31 10:41AM EST | 2024-01-19 | 40.31 | 45.20 | 46.00 | +1.41 | +3.62% | 3 | 390 | 41.45% |
| NXPI250117C00160000 | 2022-12-23 3:32PM EST | 2025-01-17 | 36.44 | 40.00 | 42.80 | 0.00 | - | 2 | 5 | 25.37% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203P00160000 | 2023-02-01 1:35PM EST | 2023-02-03 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 121 | 895 | 76.95% |
| NXPI230210P00160000 | 2023-01-31 2:05PM EST | 2023-02-10 | 0.10 | 0.05 | 0.35 | 0.00 | - | 129 | 107 | 56.54% |
| NXPI230217P00160000 | 2023-02-01 11:01AM EST | 2023-02-17 | 0.39 | 0.15 | 0.70 | -0.16 | -29.09% | 1 | 130 | 50.00% |
| NXPI230224P00160000 | 2023-02-01 10:02AM EST | 2023-02-24 | 0.59 | 0.45 | 0.60 | -0.93 | -61.18% | 1 | 9 | 45.36% |
| NXPI230303P00160000 | 2023-01-19 10:12AM EST | 2023-03-03 | 5.80 | 0.65 | 0.90 | 0.00 | - | 5 | 6 | 43.99% |
| NXPI230310P00160000 | 2023-01-31 3:20PM EST | 2023-03-10 | 1.55 | 0.90 | 1.20 | 0.00 | - | 1 | 7 | 42.87% |
| NXPI230317P00160000 | 2023-02-01 12:26PM EST | 2023-03-17 | 1.40 | 1.30 | 1.45 | -0.53 | -27.46% | 23 | 572 | 41.57% |
| NXPI230421P00160000 | 2023-01-30 1:43PM EST | 2023-04-21 | 4.35 | 2.70 | 2.95 | 0.00 | - | 14 | 99 | 39.27% |
| NXPI230616P00160000 | 2023-02-01 10:37AM EST | 2023-06-16 | 5.30 | 5.30 | 5.50 | -0.75 | -12.40% | 3 | 84 | 38.66% |
| NXPI230721P00160000 | 2023-01-30 3:40PM EST | 2023-07-21 | 8.30 | 6.10 | 6.50 | 0.00 | - | 6 | 83 | 37.20% |
| NXPI240119P00160000 | 2023-02-01 11:39AM EST | 2024-01-19 | 11.70 | 11.40 | 12.00 | -1.32 | -10.14% | 20 | 390 | 35.52% |
| NXPI250117P00160000 | 2023-01-31 1:58PM EST | 2025-01-17 | 19.91 | 18.40 | 19.50 | 0.00 | - | 1 | 2 | 33.54% |
