Deutsche Märkte geschlossen
DAX
14.541,38 +1,82 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,97 (+0,45%) Gold
1.754,00 +8,40 (+0,48%) EUR/USD
1,0417 +0,0004 (+0,04%) BTC-EUR
15.879,31 -97,29 (-0,61%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Strike:170.00
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202C00170000 | 2022-11-23 10:22AM EST | 2022-12-02 | 9.95 | 4.80 | 5.30 | 0.00 | - | 3 | 0 | 43.41% |
| NXPI221209C00170000 | 2022-11-25 12:25PM EST | 2022-12-09 | 7.10 | 6.40 | 6.90 | -3.97 | -35.86% | 1 | 0 | 42.25% |
| NXPI221216C00170000 | 2022-11-25 12:20PM EST | 2022-12-16 | 8.40 | 7.80 | 8.20 | -1.55 | -15.58% | 2 | 160 | 42.32% |
| NXPI221223C00170000 | 2022-11-22 3:55PM EST | 2022-12-23 | 9.17 | 8.40 | 9.40 | 0.00 | - | 4 | 0 | 42.96% |
| NXPI221230C00170000 | 2022-11-16 1:36PM EST | 2022-12-30 | 8.10 | 9.10 | 10.00 | 0.00 | - | 2 | 0 | 41.19% |
| NXPI230120C00170000 | 2022-11-25 12:20PM EST | 2023-01-20 | 12.37 | 11.80 | 12.40 | -1.62 | -11.58% | 8 | 0 | 41.50% |
| NXPI230317C00170000 | 2022-11-21 11:24AM EST | 2023-03-17 | 16.40 | 17.20 | 17.90 | 0.00 | - | 3 | 327 | 43.93% |
| NXPI230421C00170000 | 2022-11-14 9:30AM EST | 2023-04-21 | 18.48 | 18.70 | 20.50 | 0.00 | - | 1 | 0 | 44.38% |
| NXPI230616C00170000 | 2022-11-23 10:54AM EST | 2023-06-16 | 26.10 | 22.30 | 24.10 | 0.00 | - | 2 | 0 | 44.90% |
| NXPI240119C00170000 | 2022-11-22 12:11PM EST | 2024-01-19 | 31.50 | 31.70 | 33.90 | 0.00 | - | 1 | 0 | 44.84% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202P00170000 | 2022-11-25 12:00PM EST | 2022-12-02 | 1.85 | 2.00 | 2.25 | +0.21 | +12.80% | 7 | 0 | 39.14% |
| NXPI221216P00170000 | 2022-11-25 12:55PM EST | 2022-12-16 | 5.20 | 5.20 | 5.50 | +0.90 | +20.93% | 7 | 0 | 42.27% |
| NXPI221223P00170000 | 2022-11-16 12:08PM EST | 2022-12-23 | 10.40 | 5.90 | 6.40 | 0.00 | - | - | 0 | 41.28% |
| NXPI221230P00170000 | 2022-11-15 10:26AM EST | 2022-12-30 | 7.00 | 6.40 | 7.30 | 0.00 | - | 2 | 0 | 41.15% |
| NXPI230120P00170000 | 2022-11-25 11:03AM EST | 2023-01-20 | 8.40 | 8.60 | 9.00 | +0.40 | +5.00% | 2 | 0 | 38.82% |
| NXPI230317P00170000 | 2022-11-23 2:03PM EST | 2023-03-17 | 12.10 | 13.30 | 13.80 | 0.00 | - | 4 | 201 | 40.17% |
| NXPI230421P00170000 | 2022-11-23 12:57PM EST | 2023-04-21 | 14.40 | 14.20 | 15.80 | 0.00 | - | 1 | 0 | 39.69% |
| NXPI230616P00170000 | 2022-11-23 11:17AM EST | 2023-06-16 | 16.40 | 17.80 | 18.50 | 0.00 | - | 1 | 62 | 39.11% |
| NXPI240119P00170000 | 2022-11-11 1:12PM EST | 2024-01-19 | 27.70 | 24.50 | 25.70 | 0.00 | - | 39 | 0 | 37.16% |
© 2022 Yahoo. Alle Rechte vorbehalten.
