Deutsche Märkte geschlossen
DAX
15.603,88 -308,42 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,03 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1347 +0,0030 (+0,26%) BTC-EUR
30.858,04 +262,14 (+0,86%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:150.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128C00150000 | 2021-12-21 1:54PM EST | 2022-01-28 | 73.90 | 48.80 | 51.45 | 0.00 | - | 10 | 6 | 108.89% |
| NXPI220304C00150000 | 2022-01-18 3:55PM EST | 2022-03-04 | 68.00 | 49.90 | 52.85 | +68.00 | - | - | 10 | 62.67% |
| NXPI220414C00150000 | 2021-12-07 10:37AM EST | 2022-04-14 | 88.00 | 76.25 | 78.75 | 0.00 | - | 2 | 37 | 150.69% |
| NXPI220617C00150000 | 2022-01-14 2:10PM EST | 2022-06-17 | 74.30 | 53.85 | 55.50 | 0.00 | - | 4 | 4 | 50.61% |
| NXPI220715C00150000 | 2022-01-18 1:10PM EST | 2022-07-15 | 72.11 | 54.20 | 56.25 | +72.11 | - | - | 2 | 48.70% |
| NXPI230120C00150000 | 2021-12-23 3:27PM EST | 2023-01-20 | 84.36 | 58.15 | 61.05 | 0.00 | - | 1 | 31 | 43.14% |
| NXPI230317C00150000 | 2021-11-10 6:57AM EST | 2023-03-17 | 73.37 | 81.50 | 84.80 | 0.00 | - | 1 | 0 | 75.47% |
| NXPI240119C00150000 | 2021-12-03 12:06PM EST | 2024-01-19 | 86.00 | 87.00 | 91.00 | 0.00 | - | 1 | 1 | 64.25% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128P00150000 | 2022-01-21 3:28PM EST | 2022-01-28 | 0.20 | 0.12 | 1.48 | +0.20 | - | 1 | 0 | 143.26% |
| NXPI220218P00150000 | 2022-01-21 2:32PM EST | 2022-02-18 | 0.70 | 0.32 | 2.27 | +0.37 | +112.12% | 1 | 5 | 75.44% |
| NXPI220225P00150000 | 2022-01-21 1:15PM EST | 2022-02-25 | 1.08 | 0.54 | 1.20 | +0.66 | +157.14% | 1 | 5 | 61.28% |
| NXPI220304P00150000 | 2022-01-21 1:14PM EST | 2022-03-04 | 1.19 | 0.64 | 1.48 | +1.19 | - | 1 | 0 | 58.35% |
| NXPI220318P00150000 | 2022-01-21 1:16PM EST | 2022-03-18 | 1.36 | 1.44 | 2.03 | +1.36 | - | 1 | 0 | 56.96% |
| NXPI220414P00150000 | 2022-01-20 9:38AM EST | 2022-04-14 | 1.45 | 2.14 | 2.80 | 0.00 | - | 3 | 10 | 51.50% |
| NXPI220617P00150000 | 2022-01-20 3:32PM EST | 2022-06-17 | 4.00 | 4.65 | 6.30 | 0.00 | - | 4 | 151 | 50.37% |
| NXPI220715P00150000 | 2022-01-18 12:01AM EST | 2022-07-15 | 3.30 | 5.30 | 6.90 | 0.00 | - | - | 5 | 50.54% |
| NXPI230120P00150000 | 2022-01-19 12:49PM EST | 2023-01-20 | 7.40 | 8.30 | 10.85 | 0.00 | - | 23 | 264 | 42.70% |
| NXPI230317P00150000 | 2022-01-03 11:33AM EST | 2023-03-17 | 6.39 | 10.45 | 14.30 | 0.00 | - | 3 | 15 | 45.58% |
| NXPI240119P00150000 | 2022-01-20 12:55PM EST | 2024-01-19 | 14.58 | 15.10 | 17.90 | 0.00 | - | 1 | 6 | 39.07% |
© 2022 Yahoo. Alle Rechte vorbehalten.
