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
31.203,86 +466,08 (+1,52%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:220.00
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128C00220000 | 2022-01-21 3:23PM EST | 2022-01-28 | 0.75 | 0.73 | 0.95 | -0.02 | -2.60% | 437 | 230 | 60.21% |
| NXPI220204C00220000 | 2022-01-21 3:41PM EST | 2022-02-04 | 2.50 | 1.04 | 2.80 | -0.30 | -10.71% | 5 | 23 | 53.20% |
| NXPI220211C00220000 | 2022-01-20 11:50AM EST | 2022-02-11 | 5.20 | 3.30 | 3.80 | 0.00 | - | - | 0 | 54.76% |
| NXPI220218C00220000 | 2022-01-21 3:23PM EST | 2022-02-18 | 3.75 | 3.35 | 3.85 | +0.55 | +17.19% | 121 | 150 | 48.85% |
| NXPI220225C00220000 | 2022-01-20 11:50AM EST | 2022-02-25 | 6.80 | 4.75 | 6.10 | 0.00 | - | - | 0 | 51.24% |
| NXPI220304C00220000 | 2022-01-21 10:38AM EST | 2022-03-04 | 5.45 | 4.55 | 5.75 | +0.75 | +15.96% | 1 | 5 | 48.05% |
| NXPI220414C00220000 | 2022-01-21 2:28PM EST | 2022-04-14 | 8.20 | 7.10 | 8.75 | +0.20 | +2.50% | 11 | 481 | 42.71% |
| NXPI220617C00220000 | 2022-01-21 1:19PM EST | 2022-06-17 | 13.35 | 11.85 | 12.80 | -2.50 | -15.77% | 1 | 182 | 40.42% |
| NXPI220715C00220000 | 2022-01-21 3:43PM EST | 2022-07-15 | 14.57 | 12.40 | 14.30 | -2.18 | -13.01% | 7 | 12 | 39.82% |
| NXPI230120C00220000 | 2022-01-21 10:46AM EST | 2023-01-20 | 24.00 | 20.55 | 23.55 | +2.36 | +10.91% | 3 | 500 | 39.29% |
| NXPI230317C00220000 | 2022-01-10 10:44AM EST | 2023-03-17 | 30.49 | 22.95 | 25.70 | 0.00 | - | 5 | 24 | 39.09% |
| NXPI240119C00220000 | 2022-01-14 2:40PM EST | 2024-01-19 | 46.04 | 30.90 | 34.15 | 0.00 | - | 1 | 31 | 37.18% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128P00220000 | 2022-01-21 3:20PM EST | 2022-01-28 | 19.50 | 19.70 | 21.70 | +3.23 | +19.85% | 23 | 73 | 56.20% |
| NXPI220204P00220000 | 2022-01-21 2:27PM EST | 2022-02-04 | 20.27 | 20.95 | 23.55 | +10.97 | +117.96% | 3 | 54 | 55.93% |
| NXPI220211P00220000 | 2022-01-19 2:25PM EST | 2022-02-11 | 12.68 | 21.60 | 24.25 | 0.00 | - | 1 | 5 | 50.09% |
| NXPI220218P00220000 | 2022-01-21 3:52PM EST | 2022-02-18 | 22.63 | 22.70 | 23.85 | -0.07 | -0.31% | 18 | 384 | 48.58% |
| NXPI220225P00220000 | 2022-01-18 1:14PM EST | 2022-02-25 | 11.75 | 23.05 | 24.80 | 0.00 | - | 5 | 12 | 48.01% |
| NXPI220304P00220000 | 2022-01-18 11:46AM EST | 2022-03-04 | 12.25 | 23.60 | 26.05 | 0.00 | - | 2 | 7 | 49.13% |
| NXPI220414P00220000 | 2022-01-20 11:49AM EST | 2022-04-14 | 20.55 | 27.35 | 29.20 | 0.00 | - | 1 | 82 | 43.85% |
| NXPI220617P00220000 | 2022-01-21 9:31AM EST | 2022-06-17 | 33.77 | 31.50 | 34.20 | +9.68 | +40.18% | 1 | 61 | 43.19% |
| NXPI220715P00220000 | 2022-01-21 10:10AM EST | 2022-07-15 | 33.80 | 33.00 | 35.40 | +2.50 | +7.99% | 5 | 19 | 41.79% |
| NXPI230120P00220000 | 2022-01-21 10:43AM EST | 2023-01-20 | 40.22 | 41.00 | 43.80 | +12.34 | +44.26% | 4 | 185 | 39.57% |
| NXPI230317P00220000 | 2021-11-03 11:17AM EST | 2023-03-17 | 37.02 | 34.55 | 37.90 | 0.00 | - | 2 | 5 | 29.90% |
| NXPI240119P00220000 | 2022-01-11 9:45AM EST | 2024-01-19 | 42.14 | 49.55 | 52.95 | 0.00 | - | 1 | 2 | 36.11% |
© 2022 Yahoo. Alle Rechte vorbehalten.
