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
18.466,23 -320,11 (-1,70%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220708C00190000 | 2022-06-16 9:33AM EDT | 2022-07-08 | 1.25 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 89.45% |
| NXPI220715C00190000 | 2022-07-01 2:46PM EDT | 2022-07-15 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 1 | 909 | 58.98% |
| NXPI220722C00190000 | 2022-06-27 12:27PM EDT | 2022-07-22 | 0.40 | 0.00 | 2.20 | 0.00 | - | 10 | 41 | 77.54% |
| NXPI220729C00190000 | 2022-06-10 2:38PM EDT | 2022-07-29 | 8.20 | 0.00 | 2.35 | 0.00 | - | - | 20 | 68.24% |
| NXPI220805C00190000 | 2022-06-27 12:17PM EDT | 2022-08-05 | 1.22 | 0.05 | 2.40 | 0.00 | - | - | 7 | 61.67% |
| NXPI220819C00190000 | 2022-06-29 1:11PM EDT | 2022-08-19 | 0.81 | 0.45 | 0.80 | 0.00 | - | 2 | 3 | 47.12% |
| NXPI220916C00190000 | 2022-07-01 1:20PM EDT | 2022-09-16 | 1.10 | 1.00 | 1.35 | -0.65 | -37.14% | 4 | 141 | 42.60% |
| NXPI221021C00190000 | 2022-06-27 9:31AM EDT | 2022-10-21 | 5.43 | 1.95 | 2.25 | 0.00 | - | 10 | 99 | 40.70% |
| NXPI230120C00190000 | 2022-06-28 11:07AM EDT | 2023-01-20 | 8.90 | 4.70 | 5.20 | 0.00 | - | 1 | 230 | 40.20% |
| NXPI230317C00190000 | 2022-06-17 12:46PM EDT | 2023-03-17 | 12.50 | 6.20 | 7.10 | 0.00 | - | 1 | 55 | 40.41% |
| NXPI240119C00190000 | 2022-07-01 11:53AM EDT | 2024-01-19 | 14.20 | 12.90 | 16.50 | -1.80 | -11.25% | 1 | 16 | 41.43% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220715P00190000 | 2022-06-29 11:58AM EDT | 2022-07-15 | 41.20 | 43.30 | 44.50 | 0.00 | - | 10 | 149 | 82.62% |
| NXPI220729P00190000 | 2022-06-10 9:50AM EDT | 2022-07-29 | 18.00 | 42.60 | 45.50 | 0.00 | - | - | 0 | 73.78% |
| NXPI220819P00190000 | 2022-06-16 3:57PM EDT | 2022-08-19 | 34.98 | 43.70 | 44.80 | 0.00 | - | - | 4 | 48.32% |
| NXPI220916P00190000 | 2022-06-10 11:16AM EDT | 2022-09-16 | 22.70 | 44.40 | 45.60 | 0.00 | - | 2 | 50 | 45.25% |
| NXPI221021P00190000 | 2022-06-21 11:25AM EDT | 2022-10-21 | 36.20 | 44.50 | 46.60 | 0.00 | - | 2 | 47 | 43.01% |
| NXPI230120P00190000 | 2022-06-15 10:58AM EDT | 2023-01-20 | 34.30 | 47.50 | 48.30 | 0.00 | - | 1 | 199 | 37.74% |
| NXPI230317P00190000 | 2022-05-13 1:54PM EDT | 2023-03-17 | 31.70 | 30.50 | 32.60 | 0.00 | - | 3 | 61 | 0.00% |
| NXPI230616P00190000 | 2022-06-02 3:11PM EDT | 2023-06-16 | 30.40 | 49.70 | 53.40 | 0.00 | - | - | 24 | 39.64% |
| NXPI240119P00190000 | 2022-01-28 2:42PM EDT | 2024-01-19 | 40.00 | 38.20 | 40.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
