NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602C00105000 | 2023-05-26 3:08PM EDT | 105.00 | 77.23 | 72.80 | 75.60 | 0.00 | - | 1 | 1 | 251.56% |
| NXPI230602C00115000 | 2023-05-26 3:33PM EDT | 115.00 | 66.83 | 63.00 | 65.30 | 0.00 | - | 1 | 0 | 195.31% |
| NXPI230602C00120000 | 2023-05-26 3:46PM EDT | 120.00 | 61.69 | 58.00 | 60.30 | 0.00 | - | 12 | 12 | 178.13% |
| NXPI230602C00125000 | 2023-05-26 3:32PM EDT | 125.00 | 56.89 | 53.00 | 55.30 | 0.00 | - | 9 | 9 | 161.72% |
| NXPI230602C00140000 | 2023-05-22 10:56AM EDT | 140.00 | 36.90 | 37.80 | 40.30 | 0.00 | - | - | 0 | 202.15% |
| NXPI230602C00150000 | 2023-05-30 3:54PM EDT | 150.00 | 31.90 | 27.80 | 30.30 | 0.00 | - | 1 | 2 | 157.42% |
| NXPI230602C00155000 | 2023-05-18 9:39AM EDT | 155.00 | 19.70 | 23.00 | 25.20 | 0.00 | - | 1 | 1 | 132.03% |
| NXPI230602C00160000 | 2023-05-26 2:29PM EDT | 160.00 | 21.45 | 17.80 | 20.30 | 0.00 | - | 3 | 0 | 113.38% |
| NXPI230602C00162500 | 2023-05-26 3:32PM EDT | 162.50 | 19.60 | 15.50 | 17.70 | 0.00 | - | 8 | 39 | 99.46% |
| NXPI230602C00165000 | 2023-05-26 3:46PM EDT | 165.00 | 16.95 | 13.10 | 15.10 | 0.00 | - | 22 | 76 | 85.69% |
| NXPI230602C00167500 | 2023-05-25 3:56PM EDT | 167.50 | 5.84 | 10.60 | 12.90 | 0.00 | - | 13 | 21 | 82.23% |
| NXPI230602C00170000 | 2023-05-31 11:14AM EDT | 170.00 | 9.15 | 8.60 | 9.70 | -3.55 | -27.95% | 3 | 296 | 53.22% |
| NXPI230602C00172500 | 2023-05-31 11:14AM EDT | 172.50 | 6.75 | 6.30 | 7.20 | -4.05 | -37.50% | 10 | 132 | 42.68% |
| NXPI230602C00175000 | 2023-05-31 11:05AM EDT | 175.00 | 4.50 | 4.20 | 5.00 | -4.00 | -47.06% | 9 | 78 | 37.74% |
| NXPI230602C00177500 | 2023-05-31 3:59PM EDT | 177.50 | 2.90 | 2.80 | 3.10 | -3.20 | -52.46% | 28 | 0 | 34.25% |
| NXPI230602C00180000 | 2023-05-31 3:06PM EDT | 180.00 | 1.55 | 1.55 | 1.75 | -2.55 | -62.20% | 13 | 90 | 33.42% |
| NXPI230602C00182500 | 2023-05-31 3:53PM EDT | 182.50 | 0.90 | 0.75 | 0.90 | -1.78 | -66.42% | 11 | 30 | 33.55% |
| NXPI230602C00185000 | 2023-05-31 3:26PM EDT | 185.00 | 0.35 | 0.30 | 0.50 | -1.11 | -76.03% | 11 | 69 | 35.94% |
| NXPI230602C00187500 | 2023-05-31 2:50PM EDT | 187.50 | 0.25 | 0.15 | 0.35 | -0.72 | -74.23% | 114 | 136 | 40.77% |
| NXPI230602C00190000 | 2023-05-30 3:01PM EDT | 190.00 | 0.33 | 0.05 | 0.20 | -0.38 | -53.52% | 1 | 115 | 42.87% |
| NXPI230602C00192500 | 2023-05-30 12:33PM EDT | 192.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 8 | 11 | 50.00% |
| NXPI230602C00195000 | 2023-05-30 1:11PM EDT | 195.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 12 | 50.00% |
| NXPI230602C00197500 | 2023-05-30 9:34AM EDT | 197.50 | 0.44 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 60.25% |
| NXPI230602C00200000 | 2023-05-30 10:53AM EDT | 200.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 41 | 69 | 66.41% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602P00120000 | 2023-05-24 11:16AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 199.61% |
| NXPI230602P00125000 | 2023-05-10 10:02AM EDT | 125.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 20 | 0 | 181.64% |
| NXPI230602P00130000 | 2023-05-15 9:30AM EDT | 130.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | - | 0 | 164.06% |
| NXPI230602P00135000 | 2023-05-22 10:41AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 146.88% |
| NXPI230602P00140000 | 2023-05-26 3:36PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 0 | 106.25% |
| NXPI230602P00145000 | 2023-05-30 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 113.87% |
| NXPI230602P00150000 | 2023-05-26 1:42PM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 98.05% |
| NXPI230602P00152500 | 2023-05-24 1:12PM EDT | 152.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 90.23% |
| NXPI230602P00155000 | 2023-05-30 9:30AM EDT | 155.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 82.42% |
| NXPI230602P00157500 | 2023-05-26 9:42AM EDT | 157.50 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 74.61% |
| NXPI230602P00160000 | 2023-05-31 11:20AM EDT | 160.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 10 | 208 | 64.26% |
| NXPI230602P00162500 | 2023-05-31 12:26PM EDT | 162.50 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 9 | 0 | 56.84% |
| NXPI230602P00165000 | 2023-05-30 10:29AM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 16 | 0 | 49.22% |
| NXPI230602P00167500 | 2023-05-30 1:13PM EDT | 167.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 41 | 47.85% |
| NXPI230602P00170000 | 2023-05-31 11:35AM EDT | 170.00 | 0.24 | 0.05 | 0.20 | +0.04 | +20.00% | 13 | 66 | 39.36% |
| NXPI230602P00172500 | 2023-05-31 2:54PM EDT | 172.50 | 0.25 | 0.20 | 0.35 | -0.07 | -21.87% | 26 | 30 | 35.84% |
| NXPI230602P00175000 | 2023-05-31 3:34PM EDT | 175.00 | 0.65 | 0.55 | 0.70 | +0.15 | +30.00% | 8 | 46 | 33.69% |
| NXPI230602P00177500 | 2023-05-31 3:53PM EDT | 177.50 | 1.35 | 1.20 | 1.45 | +0.45 | +50.00% | 16 | 22 | 33.45% |
| NXPI230602P00180000 | 2023-05-31 3:54PM EDT | 180.00 | 2.40 | 2.35 | 2.60 | +0.55 | +29.73% | 94 | 24 | 32.64% |
| NXPI230602P00185000 | 2023-05-30 10:11AM EDT | 185.00 | 5.18 | 5.30 | 6.70 | 0.00 | - | 2 | 1 | 42.87% |
| NXPI230602P00187500 | 2023-05-26 11:09AM EDT | 187.50 | 9.70 | 7.90 | 9.70 | 0.00 | - | 1 | 1 | 63.99% |
| NXPI230602P00190000 | 2023-05-30 3:52PM EDT | 190.00 | 8.30 | 10.10 | 12.20 | 0.00 | - | 1 | 1 | 74.27% |
| NXPI230602P00192500 | 2023-05-24 2:00PM EDT | 192.50 | 25.50 | 12.60 | 14.80 | 0.00 | - | - | 0 | 54.79% |
