Deutsche Märkte öffnen in 7 Stunden 2 Minuten
Nikkei 225
25.935,62 -457,38 (-1,73%) Dow Jones 30
31.097,26 +321,86 (+1,05%) BTC-EUR
18.497,08 -76,32 (-0,41%) CMC Crypto 200
420,84 +0,70 (+0,17%) Nasdaq Compositive
11.127,84 +99,14 (+0,90%) S&P 500
3.825,33 +39,95 (+1,06%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220708C00180000 | 2022-07-01 11:10AM EDT | 2022-07-08 | 0.25 | 0.00 | 0.25 | +0.15 | +150.00% | 2 | 154 | 79.69% |
| NXPI220715C00180000 | 2022-07-01 11:11AM EDT | 2022-07-15 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 553 | 52.34% |
| NXPI220722C00180000 | 2022-06-28 12:09PM EDT | 2022-07-22 | 0.80 | 0.00 | 1.10 | 0.00 | - | 1 | 15 | 57.08% |
| NXPI220729C00180000 | 2022-06-29 2:19PM EDT | 2022-07-29 | 0.80 | 0.35 | 1.00 | 0.00 | - | 1 | 15 | 51.42% |
| NXPI220819C00180000 | 2022-07-01 12:50PM EDT | 2022-08-19 | 1.07 | 1.10 | 1.50 | -1.68 | -61.09% | 1 | 56 | 47.27% |
| NXPI220916C00180000 | 2022-06-29 1:02PM EDT | 2022-09-16 | 2.63 | 1.95 | 2.25 | 0.00 | - | 2 | 69 | 42.47% |
| NXPI221021C00180000 | 2022-06-28 3:33PM EDT | 2022-10-21 | 6.00 | 3.10 | 3.60 | 0.00 | - | 4 | 51 | 41.36% |
| NXPI230120C00180000 | 2022-07-01 1:23PM EDT | 2023-01-20 | 6.40 | 6.50 | 7.20 | -5.02 | -43.96% | 3 | 316 | 40.97% |
| NXPI230317C00180000 | 2022-06-14 10:31AM EDT | 2023-03-17 | 22.20 | 8.60 | 9.40 | 0.00 | - | 34 | 96 | 41.28% |
| NXPI240119C00180000 | 2022-07-01 10:37AM EDT | 2024-01-19 | 16.60 | 15.80 | 19.10 | -7.32 | -30.60% | 1 | 36 | 41.78% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220708P00180000 | 2022-06-21 3:31PM EDT | 2022-07-08 | 21.30 | 33.20 | 34.50 | 0.00 | - | 1 | 2 | 105.86% |
| NXPI220715P00180000 | 2022-07-01 12:01PM EDT | 2022-07-15 | 36.00 | 33.30 | 34.50 | +5.00 | +16.13% | 2 | 275 | 71.92% |
| NXPI220722P00180000 | 2022-06-13 11:05AM EDT | 2022-07-22 | 17.10 | 32.90 | 35.00 | 0.00 | - | 2 | 10 | 67.14% |
| NXPI220729P00180000 | 2022-06-16 9:59AM EDT | 2022-07-29 | 22.79 | 33.20 | 35.00 | 0.00 | - | 15 | 16 | 57.79% |
| NXPI220819P00180000 | 2022-07-01 12:01PM EDT | 2022-08-19 | 36.85 | 34.50 | 35.30 | +7.35 | +24.92% | 1 | 7 | 46.29% |
| NXPI220916P00180000 | 2022-06-17 12:46PM EDT | 2022-09-16 | 27.96 | 35.20 | 36.80 | 0.00 | - | 1 | 157 | 46.20% |
| NXPI221021P00180000 | 2022-06-07 12:08PM EDT | 2022-10-21 | 18.30 | 36.60 | 37.30 | 0.00 | - | 4 | 57 | 40.48% |
| NXPI230120P00180000 | 2022-06-30 3:53PM EDT | 2023-01-20 | 39.65 | 39.50 | 40.20 | 0.00 | - | 10 | 1,791 | 38.54% |
| NXPI230317P00180000 | 2022-05-13 3:05PM EDT | 2023-03-17 | 26.00 | 25.80 | 26.90 | 0.00 | - | 8 | 95 | 0.00% |
| NXPI240119P00180000 | 2022-06-07 1:01PM EDT | 2024-01-19 | 33.00 | 46.20 | 49.80 | 0.00 | - | 1 | 1,330 | 37.32% |
© 2022 Yahoo. Alle Rechte vorbehalten.
