NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230602C001050002023-05-26 3:08PM EDT105.0077.2372.8075.600.00-11251.56%
NXPI230602C001150002023-05-26 3:33PM EDT115.0066.8363.0065.300.00-10195.31%
NXPI230602C001200002023-05-26 3:46PM EDT120.0061.6958.0060.300.00-1212178.13%
NXPI230602C001250002023-05-26 3:32PM EDT125.0056.8953.0055.300.00-99161.72%
NXPI230602C001400002023-05-22 10:56AM EDT140.0036.9037.8040.300.00--0202.15%
NXPI230602C001500002023-05-30 3:54PM EDT150.0031.9027.8030.300.00-12157.42%
NXPI230602C001550002023-05-18 9:39AM EDT155.0019.7023.0025.200.00-11132.03%
NXPI230602C001600002023-05-26 2:29PM EDT160.0021.4517.8020.300.00-30113.38%
NXPI230602C001625002023-05-26 3:32PM EDT162.5019.6015.5017.700.00-83999.46%
NXPI230602C001650002023-05-26 3:46PM EDT165.0016.9513.1015.100.00-227685.69%
NXPI230602C001675002023-05-25 3:56PM EDT167.505.8410.6012.900.00-132182.23%
NXPI230602C001700002023-05-31 11:14AM EDT170.009.158.609.70-3.55-27.95%329653.22%
NXPI230602C001725002023-05-31 11:14AM EDT172.506.756.307.20-4.05-37.50%1013242.68%
NXPI230602C001750002023-05-31 11:05AM EDT175.004.504.205.00-4.00-47.06%97837.74%
NXPI230602C001775002023-05-31 3:59PM EDT177.502.902.803.10-3.20-52.46%28034.25%
NXPI230602C001800002023-05-31 3:06PM EDT180.001.551.551.75-2.55-62.20%139033.42%
NXPI230602C001825002023-05-31 3:53PM EDT182.500.900.750.90-1.78-66.42%113033.55%
NXPI230602C001850002023-05-31 3:26PM EDT185.000.350.300.50-1.11-76.03%116935.94%
NXPI230602C001875002023-05-31 2:50PM EDT187.500.250.150.35-0.72-74.23%11413640.77%
NXPI230602C001900002023-05-30 3:01PM EDT190.000.330.050.20-0.38-53.52%111542.87%
NXPI230602C001925002023-05-30 12:33PM EDT192.500.350.050.200.00-81150.00%
NXPI230602C001950002023-05-30 1:11PM EDT195.000.250.000.200.00-51250.00%
NXPI230602C001975002023-05-30 9:34AM EDT197.500.440.000.300.00-1360.25%
NXPI230602C002000002023-05-30 10:53AM EDT200.000.200.000.300.00-416966.41%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230602P001200002023-05-24 11:16AM EDT120.000.050.000.250.00-11199.61%
NXPI230602P001250002023-05-10 10:02AM EDT125.000.080.000.250.00-200181.64%
NXPI230602P001300002023-05-15 9:30AM EDT130.000.360.000.250.00--0164.06%
NXPI230602P001350002023-05-22 10:41AM EDT135.000.050.000.250.00-20146.88%
NXPI230602P001400002023-05-26 3:36PM EDT140.000.050.000.050.00-490106.25%
NXPI230602P001450002023-05-30 9:30AM EDT145.000.050.000.250.00-112113.87%
NXPI230602P001500002023-05-26 1:42PM EDT150.000.100.000.250.00-13298.05%
NXPI230602P001525002023-05-24 1:12PM EDT152.500.500.000.250.00-2290.23%
NXPI230602P001550002023-05-30 9:30AM EDT155.000.130.000.250.00-1082.42%
NXPI230602P001575002023-05-26 9:42AM EDT157.500.220.000.250.00-1474.61%
NXPI230602P001600002023-05-31 11:20AM EDT160.000.060.000.20+0.01+20.00%1020864.26%
NXPI230602P001625002023-05-31 12:26PM EDT162.500.050.000.20-0.10-66.67%9056.84%
NXPI230602P001650002023-05-30 10:29AM EDT165.000.150.000.100.00-16049.22%
NXPI230602P001675002023-05-30 1:13PM EDT167.500.100.050.200.00-14147.85%
NXPI230602P001700002023-05-31 11:35AM EDT170.000.240.050.20+0.04+20.00%136639.36%
NXPI230602P001725002023-05-31 2:54PM EDT172.500.250.200.35-0.07-21.87%263035.84%
NXPI230602P001750002023-05-31 3:34PM EDT175.000.650.550.70+0.15+30.00%84633.69%
NXPI230602P001775002023-05-31 3:53PM EDT177.501.351.201.45+0.45+50.00%162233.45%
NXPI230602P001800002023-05-31 3:54PM EDT180.002.402.352.60+0.55+29.73%942432.64%
NXPI230602P001850002023-05-30 10:11AM EDT185.005.185.306.700.00-2142.87%
NXPI230602P001875002023-05-26 11:09AM EDT187.509.707.909.700.00-1163.99%
NXPI230602P001900002023-05-30 3:52PM EDT190.008.3010.1012.200.00-1174.27%
NXPI230602P001925002023-05-24 2:00PM EDT192.5025.5012.6014.800.00--054.79%