Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,27%) BTC-EUR
31.151,26 +304,18 (+0,99%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:210.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128C00210000 | 2022-01-21 11:40AM EST | 2022-01-28 | 3.35 | 2.78 | 3.15 | +1.67 | +99.40% | 29 | 0 | 65.36% |
| NXPI220211C00210000 | 2022-01-21 12:52PM EST | 2022-02-11 | 6.57 | 5.00 | 6.15 | +1.57 | +31.40% | 5 | 7 | 51.18% |
| NXPI220218C00210000 | 2022-01-21 2:35PM EST | 2022-02-18 | 6.62 | 6.15 | 6.80 | -0.38 | -5.43% | 42 | 85 | 50.00% |
| NXPI220414C00210000 | 2022-01-21 3:20PM EST | 2022-04-14 | 11.65 | 10.75 | 11.90 | -1.20 | -9.34% | 27 | 311 | 42.49% |
| NXPI220617C00210000 | 2022-01-20 3:26PM EST | 2022-06-17 | 17.35 | 15.70 | 16.95 | 0.00 | - | 19 | 81 | 41.90% |
| NXPI230120C00210000 | 2022-01-20 3:26PM EST | 2023-01-20 | 27.95 | 24.50 | 27.05 | 0.00 | - | 7 | 135 | 39.27% |
| NXPI230317C00210000 | 2021-12-08 9:46AM EST | 2023-03-17 | 44.00 | 37.20 | 41.20 | 0.00 | - | 10 | 128 | 50.89% |
| NXPI240119C00210000 | 2022-01-20 11:28AM EST | 2024-01-19 | 43.05 | 34.75 | 37.80 | 0.00 | - | 10 | 13 | 37.37% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128P00210000 | 2022-01-21 1:37PM EST | 2022-01-28 | 9.65 | 11.05 | 12.70 | -1.55 | -13.84% | 75 | 190 | 51.86% |
| NXPI220204P00210000 | 2022-01-21 3:19PM EST | 2022-02-04 | 13.40 | 13.70 | 15.15 | +0.29 | +2.21% | 70 | 241 | 54.91% |
| NXPI220211P00210000 | 2022-01-20 3:46PM EST | 2022-02-11 | 13.77 | 14.75 | 16.30 | 0.00 | - | 17 | 49 | 50.62% |
| NXPI220218P00210000 | 2022-01-21 1:54PM EST | 2022-02-18 | 15.22 | 15.65 | 17.05 | +0.22 | +1.47% | 81 | 437 | 50.96% |
| NXPI220225P00210000 | 2022-01-21 1:03PM EST | 2022-02-25 | 14.67 | 16.35 | 17.90 | +3.37 | +29.82% | 17 | 18 | 49.04% |
| NXPI220304P00210000 | 2022-01-21 11:37AM EST | 2022-03-04 | 14.07 | 14.40 | 15.55 | +2.07 | +17.25% | 1 | 0 | 35.46% |
| NXPI220414P00210000 | 2022-01-21 3:38PM EST | 2022-04-14 | 21.02 | 20.85 | 22.65 | +6.17 | +41.55% | 36 | 170 | 44.37% |
| NXPI220617P00210000 | 2022-01-20 2:23PM EST | 2022-06-17 | 21.14 | 25.25 | 28.05 | 0.00 | - | 4 | 136 | 44.00% |
| NXPI220715P00210000 | 2022-01-04 12:25PM EST | 2022-07-15 | 15.20 | 26.65 | 29.25 | 0.00 | - | 2 | 2 | 42.48% |
| NXPI230120P00210000 | 2022-01-19 2:02PM EST | 2023-01-20 | 29.00 | 34.60 | 37.95 | 0.00 | - | 1 | 332 | 40.37% |
| NXPI230317P00210000 | 2021-11-24 1:36PM EST | 2023-03-17 | 31.00 | 25.50 | 28.85 | 0.00 | - | 1 | 5 | 26.92% |
© 2022 Yahoo. Alle Rechte vorbehalten.
