Deutsche Märkte öffnen in 46 Minuten
Nikkei 225
28.002,75 -173,15 (-0,61%) Dow Jones 30
32.832,54 +29,04 (+0,09%) BTC-EUR
23.338,23 +109,61 (+0,47%) CMC Crypto 200
556,09 +13,22 (+2,43%) Nasdaq Compositive
12.644,46 -13,14 (-0,10%) S&P 500
4.140,06 -5,13 (-0,12%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Strike:200.00
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220812C00200000 | 2022-08-02 3:35PM EDT | 2022-08-12 | 0.40 | 0.30 | 0.40 | +0.06 | +17.65% | 26 | 306 | 65.63% |
| NXPI220819C00200000 | 2022-08-03 10:27AM EDT | 2022-08-19 | 1.00 | 0.85 | 0.95 | +0.25 | +33.33% | 12 | 231 | 50.12% |
| NXPI220826C00200000 | 2022-08-02 10:45AM EDT | 2022-08-26 | 1.35 | 1.55 | 1.85 | 0.00 | - | 7 | 57 | 49.30% |
| NXPI220902C00200000 | 2022-08-01 9:51AM EDT | 2022-09-02 | 2.65 | 2.25 | 2.65 | 0.00 | - | - | 224 | 47.90% |
| NXPI220909C00200000 | 2022-08-02 3:05PM EDT | 2022-09-09 | 2.23 | 2.70 | 3.40 | 0.00 | - | 1 | 2 | 46.96% |
| NXPI220916C00200000 | 2022-08-03 3:07PM EDT | 2022-09-16 | 3.70 | 3.40 | 3.70 | +0.95 | +34.55% | 452 | 947 | 44.14% |
| NXPI221021C00200000 | 2022-08-03 12:23PM EDT | 2022-10-21 | 6.44 | 6.40 | 6.90 | +0.84 | +15.00% | 1 | 529 | 43.51% |
| NXPI221118C00200000 | 2022-07-29 1:32PM EDT | 2022-11-18 | 9.14 | 9.10 | 9.70 | +0.14 | +1.56% | 2 | 7 | 45.00% |
| NXPI221216C00200000 | 2022-07-27 2:47PM EDT | 2022-12-16 | 10.00 | 10.90 | 11.60 | 0.00 | - | - | 11 | 44.49% |
| NXPI230120C00200000 | 2022-08-02 12:38PM EDT | 2023-01-20 | 12.40 | 12.60 | 13.40 | 0.00 | - | 7 | 574 | 43.32% |
| NXPI230317C00200000 | 2022-08-02 11:49AM EDT | 2023-03-17 | 15.00 | 16.50 | 17.20 | 0.00 | - | 3 | 97 | 44.34% |
| NXPI230616C00200000 | 2022-07-07 1:46PM EDT | 2023-06-16 | 9.17 | 20.80 | 22.30 | 0.00 | - | - | 2 | 45.03% |
| NXPI240119C00200000 | 2022-08-01 10:00AM EDT | 2024-01-19 | 29.14 | 29.60 | 30.80 | 0.00 | - | 1 | 51 | 44.42% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220812P00200000 | 2022-08-02 3:13PM EDT | 2022-08-12 | 19.80 | 14.50 | 15.10 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI220819P00200000 | 2022-07-29 9:41AM EDT | 2022-08-19 | 17.10 | 15.10 | 15.40 | 0.00 | - | - | 33 | 0.00% |
| NXPI220916P00200000 | 2022-07-27 2:41PM EDT | 2022-09-16 | 22.43 | 17.70 | 18.50 | 0.00 | - | - | 22 | 0.00% |
| NXPI221118P00200000 | 2022-07-27 3:14PM EDT | 2022-11-18 | 26.10 | 22.70 | 23.50 | 0.00 | - | - | 3 | 26.52% |
| NXPI221216P00200000 | 2022-07-19 2:26PM EDT | 2022-12-16 | 36.10 | 24.40 | 25.10 | 0.00 | - | - | 1 | 28.00% |
| NXPI230120P00200000 | 2022-07-27 12:53PM EDT | 2023-01-20 | 30.10 | 26.10 | 26.70 | 0.00 | - | 4 | 272 | 28.61% |
| NXPI230317P00200000 | 2022-07-26 12:34PM EDT | 2023-03-17 | 35.25 | 29.00 | 29.60 | 0.00 | - | 2 | 55 | 30.32% |
| NXPI240119P00200000 | 2021-11-22 11:41AM EDT | 2024-01-19 | 33.33 | 30.85 | 33.90 | 0.00 | - | 1 | 11 | 24.77% |
© 2022 Yahoo. Alle Rechte vorbehalten.
