Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.405,34 -596,25 (-3,14%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220708C00160000 | 2022-07-01 10:10AM EDT | 2022-07-08 | 0.35 | 0.10 | 0.40 | -0.14 | -28.57% | 1 | 15 | 48.05% |
| NXPI220715C00160000 | 2022-07-01 2:54PM EDT | 2022-07-15 | 0.95 | 0.80 | 0.95 | -0.70 | -42.42% | 33 | 375 | 43.46% |
| NXPI220722C00160000 | 2022-06-27 12:25PM EDT | 2022-07-22 | 7.00 | 1.50 | 1.85 | 0.00 | - | 3 | 13 | 45.12% |
| NXPI220729C00160000 | 2022-06-30 1:08PM EDT | 2022-07-29 | 3.30 | 2.75 | 3.30 | 0.00 | - | 1 | 3 | 50.38% |
| NXPI220805C00160000 | 2022-06-29 11:40AM EDT | 2022-08-05 | 4.90 | - | - | 0.00 | - | - | - | 0.00% |
| NXPI220819C00160000 | 2022-06-30 1:07PM EDT | 2022-08-19 | 5.40 | 4.70 | 5.20 | 0.00 | - | 4 | 41 | 48.17% |
| NXPI220916C00160000 | 2022-07-01 12:10PM EDT | 2022-09-16 | 5.81 | 6.40 | 6.80 | -1.65 | -22.12% | 4 | 29 | 44.85% |
| NXPI221021C00160000 | 2022-07-01 2:32PM EDT | 2022-10-21 | 8.70 | 8.20 | 8.70 | -5.11 | -37.00% | 1 | 6 | 43.34% |
| NXPI230120C00160000 | 2022-06-30 3:54PM EDT | 2023-01-20 | 13.55 | 12.50 | 13.10 | 0.00 | - | 3 | 59 | 42.50% |
| NXPI230317C00160000 | 2022-05-20 1:58PM EDT | 2023-03-17 | 34.60 | 22.00 | 24.50 | 0.00 | - | 10 | 3 | 58.34% |
| NXPI240119C00160000 | 2022-07-01 10:37AM EDT | 2024-01-19 | 23.10 | 22.50 | 25.40 | -6.90 | -23.00% | 1 | 10 | 42.39% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220708P00160000 | 2022-06-28 10:46AM EDT | 2022-07-08 | 3.90 | 13.30 | 14.60 | 0.00 | - | 2 | 40 | 55.71% |
| NXPI220715P00160000 | 2022-07-01 2:47PM EDT | 2022-07-15 | 14.30 | 14.50 | 15.00 | +0.30 | +2.14% | 51 | 471 | 45.51% |
| NXPI220722P00160000 | 2022-06-17 1:12PM EDT | 2022-07-22 | 9.65 | 14.80 | 16.00 | 0.00 | - | 1 | 61 | 47.44% |
| NXPI220729P00160000 | 2022-06-23 11:16AM EDT | 2022-07-29 | 11.79 | 16.20 | 17.10 | 0.00 | - | 15 | 31 | 49.57% |
| NXPI220805P00160000 | 2022-06-29 10:08AM EDT | 2022-08-05 | 14.06 | 16.90 | 17.60 | 0.00 | - | 20 | 5 | 47.60% |
| NXPI220819P00160000 | 2022-07-01 10:18AM EDT | 2022-08-19 | 19.95 | 18.20 | 18.70 | +1.44 | +7.78% | 2 | 45 | 46.06% |
| NXPI220916P00160000 | 2022-07-01 2:47PM EDT | 2022-09-16 | 19.97 | 19.80 | 20.60 | +3.02 | +17.82% | 4 | 81 | 44.43% |
| NXPI221021P00160000 | 2022-06-27 11:22AM EDT | 2022-10-21 | 15.50 | 21.70 | 22.30 | 0.00 | - | 13 | 160 | 42.36% |
| NXPI230120P00160000 | 2022-06-29 3:28PM EDT | 2023-01-20 | 24.00 | 25.60 | 26.50 | 0.00 | - | 5 | 293 | 41.34% |
| NXPI230317P00160000 | 2022-07-01 2:48PM EDT | 2023-03-17 | 27.90 | 27.50 | 29.30 | +5.50 | +24.55% | 1 | 134 | 42.34% |
| NXPI240119P00160000 | 2022-06-16 2:44PM EDT | 2024-01-19 | 32.10 | 33.70 | 35.90 | 0.00 | - | 3 | 237 | 37.72% |
© 2022 Yahoo. Alle Rechte vorbehalten.
