NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609C00110000 | 2023-06-02 12:52PM EDT | 110.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI230609C00120000 | 2023-06-02 12:53PM EDT | 120.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI230609C00125000 | 2023-06-02 2:30PM EDT | 125.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| NXPI230609C00145000 | 2023-05-30 10:22AM EDT | 145.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXPI230609C00150000 | 2023-05-24 11:28AM EDT | 150.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXPI230609C00155000 | 2023-06-02 9:39AM EDT | 155.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230609C00157500 | 2023-05-25 3:50PM EDT | 157.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI230609C00162500 | 2023-05-25 10:01AM EDT | 162.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NXPI230609C00165000 | 2023-06-02 2:30PM EDT | 165.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| NXPI230609C00167500 | 2023-06-02 1:43PM EDT | 167.50 | 14.41 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NXPI230609C00170000 | 2023-06-02 12:46PM EDT | 170.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 0.00% |
| NXPI230609C00172500 | 2023-06-05 2:48PM EDT | 172.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| NXPI230609C00175000 | 2023-06-05 3:21PM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| NXPI230609C00177500 | 2023-06-05 3:46PM EDT | 177.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 1.56% |
| NXPI230609C00180000 | 2023-06-05 3:43PM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 31 | 89 | 6.25% |
| NXPI230609C00182500 | 2023-06-05 3:50PM EDT | 182.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 443 | 478 | 6.25% |
| NXPI230609C00185000 | 2023-06-05 3:50PM EDT | 185.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 385 | 484 | 12.50% |
| NXPI230609C00187500 | 2023-06-05 11:14AM EDT | 187.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| NXPI230609C00190000 | 2023-06-05 11:43AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 12.50% |
| NXPI230609C00192500 | 2023-06-05 9:36AM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| NXPI230609C00195000 | 2023-06-05 1:28PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 25.00% |
| NXPI230609C00197500 | 2023-06-05 12:21PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| NXPI230609C00200000 | 2023-06-01 3:12PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| NXPI230609C00202500 | 2023-06-02 11:26AM EDT | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| NXPI230609C00205000 | 2023-05-30 9:45AM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| NXPI230609C00210000 | 2023-05-30 9:45AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609P00100000 | 2023-05-16 1:48PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| NXPI230609P00110000 | 2023-05-24 11:16AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI230609P00130000 | 2023-05-15 10:06AM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NXPI230609P00135000 | 2023-05-01 3:46PM EDT | 135.00 | 0.74 | 0.00 | 0.25 | 0.00 | - | - | 1 | 121.88% |
| NXPI230609P00140000 | 2023-05-15 10:06AM EDT | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| NXPI230609P00145000 | 2023-06-01 9:30AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NXPI230609P00150000 | 2023-06-01 10:35AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| NXPI230609P00152500 | 2023-05-24 2:50PM EDT | 152.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NXPI230609P00155000 | 2023-06-05 1:19PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| NXPI230609P00157500 | 2023-06-05 3:50PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 376 | 387 | 25.00% |
| NXPI230609P00160000 | 2023-06-05 3:50PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 378 | 384 | 25.00% |
| NXPI230609P00162500 | 2023-05-23 1:36PM EDT | 162.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NXPI230609P00165000 | 2023-06-05 12:37PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| NXPI230609P00167500 | 2023-06-05 2:45PM EDT | 167.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 12.50% |
| NXPI230609P00170000 | 2023-06-05 3:26PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 6.25% |
| NXPI230609P00172500 | 2023-06-05 3:19PM EDT | 172.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 46 | 48 | 6.25% |
| NXPI230609P00175000 | 2023-06-05 3:14PM EDT | 175.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 71 | 117 | 3.13% |
| NXPI230609P00177500 | 2023-06-05 12:04PM EDT | 177.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| NXPI230609P00180000 | 2023-06-05 3:55PM EDT | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 0.00% |
| NXPI230609P00182500 | 2023-06-02 10:14AM EDT | 182.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| NXPI230609P00185000 | 2023-06-01 11:53AM EDT | 185.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 0.00% |
| NXPI230609P00187500 | 2023-05-30 2:22PM EDT | 187.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| NXPI230609P00190000 | 2023-06-02 3:15PM EDT | 190.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| NXPI230609P00192500 | 2023-05-23 12:02PM EDT | 192.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI230609P00205000 | 2023-06-02 9:43AM EDT | 205.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI230609P00207500 | 2023-06-01 1:24PM EDT | 207.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
