Deutsche Märkte geschlossen
DAX
14.541,38 +1,78 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,93 (+0,45%) Gold
1.755,00 +9,40 (+0,54%) EUR/USD
1,0401 -0,0011 (-0,10%) BTC-EUR
15.926,47 -42,09 (-0,26%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Strike:180.00
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202C00180000 | 2022-11-25 10:30AM EST | 2022-12-02 | 1.20 | 0.80 | 1.00 | -1.05 | -46.67% | 2 | 84 | 38.92% |
| NXPI221209C00180000 | 2022-11-25 11:43AM EST | 2022-12-09 | 2.21 | 1.90 | 2.15 | -0.89 | -28.71% | 1 | 20 | 37.48% |
| NXPI221216C00180000 | 2022-11-25 12:32PM EST | 2022-12-16 | 3.50 | 3.10 | 3.40 | -1.16 | -24.89% | 17 | 231 | 38.89% |
| NXPI221223C00180000 | 2022-11-18 12:15PM EST | 2022-12-23 | 4.40 | 3.80 | 4.60 | 0.00 | - | 1 | 1 | 40.32% |
| NXPI221230C00180000 | 2022-11-16 12:44PM EST | 2022-12-30 | 4.70 | 4.50 | 5.30 | 0.00 | - | 1 | 3 | 39.42% |
| NXPI230106C00180000 | 2022-11-25 11:28AM EST | 2023-01-06 | 6.02 | 5.30 | 6.10 | +6.02 | - | 2 | 0 | 39.48% |
| NXPI230120C00180000 | 2022-11-25 12:43PM EST | 2023-01-20 | 7.50 | 6.90 | 7.40 | -1.30 | -14.77% | 2 | 460 | 39.07% |
| NXPI230317C00180000 | 2022-11-23 3:17PM EST | 2023-03-17 | 14.10 | 12.20 | 12.90 | 0.00 | - | 4 | 121 | 42.10% |
| NXPI230421C00180000 | 2022-11-25 12:55PM EST | 2023-04-21 | 15.00 | 14.60 | 15.20 | -1.30 | -7.98% | 8 | 15 | 41.99% |
| NXPI230616C00180000 | 2022-11-21 1:26PM EST | 2023-06-16 | 17.00 | 17.80 | 19.00 | 0.00 | - | 2 | 68 | 43.11% |
| NXPI230721C00180000 | 2022-11-22 9:55AM EST | 2023-07-21 | 18.20 | 19.70 | 20.90 | +18.20 | - | - | 3 | 43.22% |
| NXPI240119C00180000 | 2022-11-25 10:04AM EST | 2024-01-19 | 29.50 | 27.60 | 28.70 | +3.00 | +11.32% | 4 | 108 | 43.12% |
| NXPI250117C00180000 | 2022-10-14 1:30PM EST | 2025-01-17 | 19.27 | 35.70 | 39.80 | 0.00 | - | 2 | 2 | 42.76% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202P00180000 | 2022-11-22 10:56AM EST | 2022-12-02 | 10.80 | 7.50 | 8.50 | 0.00 | - | 2 | 3 | 41.82% |
| NXPI221209P00180000 | 2022-11-23 3:33PM EST | 2022-12-09 | 7.40 | 8.70 | 9.40 | +7.40 | - | - | 9 | 36.94% |
| NXPI221216P00180000 | 2022-11-23 3:33PM EST | 2022-12-16 | 9.30 | 10.40 | 11.00 | 0.00 | - | 10 | 37 | 40.85% |
| NXPI221223P00180000 | 2022-11-23 3:36PM EST | 2022-12-23 | 10.10 | 11.20 | 11.80 | +10.10 | - | - | 20 | 39.71% |
| NXPI230120P00180000 | 2022-11-23 3:59PM EST | 2023-01-20 | 12.84 | 13.60 | 14.30 | 0.00 | - | 135 | 1,790 | 37.51% |
| NXPI230317P00180000 | 2022-11-23 9:58AM EST | 2023-03-17 | 16.10 | 18.10 | 18.90 | 0.00 | - | 1 | 94 | 38.65% |
| NXPI230421P00180000 | 2022-11-21 1:13PM EST | 2023-04-21 | 23.00 | 20.10 | 20.70 | 0.00 | - | 1 | 3 | 37.85% |
| NXPI230616P00180000 | 2022-11-23 12:53PM EST | 2023-06-16 | 21.60 | 22.50 | 23.40 | 0.00 | - | 6 | 37 | 37.45% |
| NXPI240119P00180000 | 2022-11-11 1:00PM EST | 2024-01-19 | 32.90 | 29.00 | 30.80 | 0.00 | - | 1 | 941 | 36.05% |
© 2022 Yahoo. Alle Rechte vorbehalten.
