Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
199,95+0,34 (+0,17%)
Börsenschluss: 04:00PM EST
199,39 -0,56 (-0,28%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:220.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220128C002200002022-01-21 3:23PM EST2022-01-280.750.730.95-0.02-2.60%43723060.21%
NXPI220204C002200002022-01-21 3:41PM EST2022-02-042.501.042.80-0.30-10.71%52353.20%
NXPI220211C002200002022-01-20 11:50AM EST2022-02-115.203.303.800.00--054.76%
NXPI220218C002200002022-01-21 3:23PM EST2022-02-183.753.353.85+0.55+17.19%12115048.85%
NXPI220225C002200002022-01-20 11:50AM EST2022-02-256.804.756.100.00--051.24%
NXPI220304C002200002022-01-21 10:38AM EST2022-03-045.454.555.75+0.75+15.96%1548.05%
NXPI220414C002200002022-01-21 2:28PM EST2022-04-148.207.108.75+0.20+2.50%1148142.71%
NXPI220617C002200002022-01-21 1:19PM EST2022-06-1713.3511.8512.80-2.50-15.77%118240.42%
NXPI220715C002200002022-01-21 3:43PM EST2022-07-1514.5712.4014.30-2.18-13.01%71239.82%
NXPI230120C002200002022-01-21 10:46AM EST2023-01-2024.0020.5523.55+2.36+10.91%350039.29%
NXPI230317C002200002022-01-10 10:44AM EST2023-03-1730.4922.9525.700.00-52439.09%
NXPI240119C002200002022-01-14 2:40PM EST2024-01-1946.0430.9034.150.00-13137.18%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI220128P002200002022-01-21 3:20PM EST2022-01-2819.5019.7021.70+3.23+19.85%237356.20%
NXPI220204P002200002022-01-21 2:27PM EST2022-02-0420.2720.9523.55+10.97+117.96%35455.93%
NXPI220211P002200002022-01-19 2:25PM EST2022-02-1112.6821.6024.250.00-1550.09%
NXPI220218P002200002022-01-21 3:52PM EST2022-02-1822.6322.7023.85-0.07-0.31%1838448.58%
NXPI220225P002200002022-01-18 1:14PM EST2022-02-2511.7523.0524.800.00-51248.01%
NXPI220304P002200002022-01-18 11:46AM EST2022-03-0412.2523.6026.050.00-2749.13%
NXPI220414P002200002022-01-20 11:49AM EST2022-04-1420.5527.3529.200.00-18243.85%
NXPI220617P002200002022-01-21 9:31AM EST2022-06-1733.7731.5034.20+9.68+40.18%16143.19%
NXPI220715P002200002022-01-21 10:10AM EST2022-07-1533.8033.0035.40+2.50+7.99%51941.79%
NXPI230120P002200002022-01-21 10:43AM EST2023-01-2040.2241.0043.80+12.34+44.26%418539.57%
NXPI230317P002200002021-11-03 11:17AM EST2023-03-1737.0234.5537.900.00-2529.90%
NXPI240119P002200002022-01-11 9:45AM EST2024-01-1942.1449.5552.950.00-1236.11%