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
18.304,95 -285,77 (-1,54%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220708C00170000 | 2022-06-28 2:43PM EDT | 2022-07-08 | 0.59 | 0.00 | 0.30 | 0.00 | - | 3 | 32 | 63.09% |
| NXPI220715C00170000 | 2022-06-30 11:20AM EDT | 2022-07-15 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 551 | 46.97% |
| NXPI220722C00170000 | 2022-06-30 10:51AM EDT | 2022-07-22 | 0.80 | 0.30 | 0.95 | 0.00 | - | 21 | 34 | 51.56% |
| NXPI220729C00170000 | 2022-06-29 2:14PM EDT | 2022-07-29 | 1.85 | 1.05 | 1.60 | 0.00 | - | 1 | 2 | 51.86% |
| NXPI220805C00170000 | 2022-06-29 2:06PM EDT | 2022-08-05 | 2.42 | 1.45 | 2.10 | 0.00 | - | 1 | 3 | 50.64% |
| NXPI220819C00170000 | 2022-07-01 12:50PM EDT | 2022-08-19 | 2.23 | 2.35 | 2.65 | -1.07 | -32.42% | 1 | 12 | 46.38% |
| NXPI220916C00170000 | 2022-07-01 10:23AM EDT | 2022-09-16 | 3.90 | 3.50 | 4.10 | -0.70 | -15.22% | 5 | 25 | 43.98% |
| NXPI221021C00170000 | 2022-06-29 11:47AM EDT | 2022-10-21 | 5.50 | 5.20 | 5.70 | -1.25 | -18.52% | 5 | 11 | 42.32% |
| NXPI230120C00170000 | 2022-06-24 9:50AM EDT | 2023-01-20 | 15.00 | 8.90 | 10.00 | 0.00 | - | 3 | 96 | 42.22% |
| NXPI230317C00170000 | 2022-06-29 12:11PM EDT | 2023-03-17 | 13.00 | 11.20 | 12.40 | 0.00 | - | 1 | 24 | 42.46% |
| NXPI240119C00170000 | 2022-06-10 1:05PM EDT | 2024-01-19 | 41.05 | 19.00 | 22.10 | 0.00 | - | 2 | 28 | 42.16% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220708P00170000 | 2022-06-16 11:36AM EDT | 2022-07-08 | 15.12 | 23.20 | 24.50 | 0.00 | - | 20 | 22 | 83.30% |
| NXPI220715P00170000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 24.02 | 23.50 | 24.40 | +1.57 | +6.99% | 1 | 200 | 54.15% |
| NXPI220722P00170000 | 2022-06-27 3:51PM EDT | 2022-07-22 | 14.00 | 23.50 | 25.20 | 0.00 | - | 1 | 0 | 56.35% |
| NXPI220819P00170000 | 2022-06-30 3:06PM EDT | 2022-08-19 | 26.19 | 25.60 | 26.40 | 0.00 | - | 11 | 14 | 45.33% |
| NXPI220916P00170000 | 2022-07-01 9:49AM EDT | 2022-09-16 | 26.10 | 27.10 | 27.90 | +0.32 | +1.24% | 1 | 204 | 43.48% |
| NXPI221021P00170000 | 2022-06-30 12:11PM EDT | 2022-10-21 | 27.88 | 27.80 | 30.20 | 0.00 | - | 1 | 97 | 44.43% |
| NXPI230120P00170000 | 2022-06-24 3:04PM EDT | 2023-01-20 | 25.20 | 32.00 | 32.90 | 0.00 | - | 1 | 1,966 | 39.77% |
| NXPI230317P00170000 | 2022-05-31 3:14PM EDT | 2023-03-17 | 17.30 | 33.80 | 34.50 | 0.00 | - | 25 | 150 | 38.65% |
| NXPI240119P00170000 | 2022-06-30 3:53PM EDT | 2024-01-19 | 40.15 | 39.50 | 42.00 | 0.00 | - | 10 | 342 | 36.66% |
© 2022 Yahoo. Alle Rechte vorbehalten.
