NXPI - NXP Semiconductors N.V.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230609C001100002023-06-02 12:52PM EDT110.0071.950.000.000.00-110.00%
NXPI230609C001200002023-06-02 12:53PM EDT120.0061.900.000.000.00-110.00%
NXPI230609C001250002023-06-02 2:30PM EDT125.0056.650.000.000.00-21210.00%
NXPI230609C001450002023-05-30 10:22AM EDT145.0037.200.000.000.00--20.00%
NXPI230609C001500002023-05-24 11:28AM EDT150.0018.050.000.000.00--20.00%
NXPI230609C001550002023-06-02 9:39AM EDT155.0027.200.000.000.00-100.00%
NXPI230609C001575002023-05-25 3:50PM EDT157.5014.700.000.000.00--10.00%
NXPI230609C001625002023-05-25 10:01AM EDT162.506.210.000.000.00--100.00%
NXPI230609C001650002023-06-02 2:30PM EDT165.0016.750.000.000.00-10450.00%
NXPI230609C001675002023-06-02 1:43PM EDT167.5014.410.000.000.00-560.00%
NXPI230609C001700002023-06-02 12:46PM EDT170.0012.100.000.000.00-7920.00%
NXPI230609C001725002023-06-05 2:48PM EDT172.504.500.000.000.00-1590.00%
NXPI230609C001750002023-06-05 3:21PM EDT175.003.100.000.000.00-5280.00%
NXPI230609C001775002023-06-05 3:46PM EDT177.502.120.000.000.00-15261.56%
NXPI230609C001800002023-06-05 3:43PM EDT180.001.300.000.000.00-31896.25%
NXPI230609C001825002023-06-05 3:50PM EDT182.500.620.000.000.00-4434786.25%
NXPI230609C001850002023-06-05 3:50PM EDT185.000.370.000.000.00-38548412.50%
NXPI230609C001875002023-06-05 11:14AM EDT187.500.260.000.000.00-72012.50%
NXPI230609C001900002023-06-05 11:43AM EDT190.000.200.000.000.00-126012.50%
NXPI230609C001925002023-06-05 9:36AM EDT192.500.150.000.000.00-42725.00%
NXPI230609C001950002023-06-05 1:28PM EDT195.000.100.000.000.00-126625.00%
NXPI230609C001975002023-06-05 12:21PM EDT197.500.050.000.000.00-12625.00%
NXPI230609C002000002023-06-01 3:12PM EDT200.000.200.000.000.00-12225.00%
NXPI230609C002025002023-06-02 11:26AM EDT202.500.070.000.000.00-12625.00%
NXPI230609C002050002023-05-30 9:45AM EDT205.000.300.000.000.00--2025.00%
NXPI230609C002100002023-05-30 9:45AM EDT210.000.200.000.000.00--2025.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NXPI230609P001000002023-05-16 1:48PM EDT100.000.050.000.000.00--350.00%
NXPI230609P001100002023-05-24 11:16AM EDT110.000.050.000.000.00--150.00%
NXPI230609P001300002023-05-15 10:06AM EDT130.000.270.000.000.00--250.00%
NXPI230609P001350002023-05-01 3:46PM EDT135.000.740.000.250.00--1121.88%
NXPI230609P001400002023-05-15 10:06AM EDT140.000.420.000.000.00-3650.00%
NXPI230609P001450002023-06-01 9:30AM EDT145.000.060.000.000.00-1450.00%
NXPI230609P001500002023-06-01 10:35AM EDT150.000.100.000.000.00-4725.00%
NXPI230609P001525002023-05-24 2:50PM EDT152.501.020.000.000.00--225.00%
NXPI230609P001550002023-06-05 1:19PM EDT155.000.050.000.000.00-1925.00%
NXPI230609P001575002023-06-05 3:50PM EDT157.500.030.000.000.00-37638725.00%
NXPI230609P001600002023-06-05 3:50PM EDT160.000.040.000.000.00-37838425.00%
NXPI230609P001625002023-05-23 1:36PM EDT162.500.950.000.000.00--1025.00%
NXPI230609P001650002023-06-05 12:37PM EDT165.000.100.000.000.00-102812.50%
NXPI230609P001675002023-06-05 2:45PM EDT167.500.300.000.000.00-172412.50%
NXPI230609P001700002023-06-05 3:26PM EDT170.000.550.000.000.00-24386.25%
NXPI230609P001725002023-06-05 3:19PM EDT172.501.000.000.000.00-46486.25%
NXPI230609P001750002023-06-05 3:14PM EDT175.001.980.000.000.00-711173.13%
NXPI230609P001775002023-06-05 12:04PM EDT177.502.250.000.000.00-6110.00%
NXPI230609P001800002023-06-05 3:55PM EDT180.004.300.000.000.00-12650.00%
NXPI230609P001825002023-06-02 10:14AM EDT182.505.080.000.000.00-1850.00%
NXPI230609P001850002023-06-01 11:53AM EDT185.006.520.000.000.00-17240.00%
NXPI230609P001875002023-05-30 2:22PM EDT187.507.700.000.000.00-8110.00%
NXPI230609P001900002023-06-02 3:15PM EDT190.008.700.000.000.00-740.00%
NXPI230609P001925002023-05-23 12:02PM EDT192.5016.700.000.000.00--00.00%
NXPI230609P002050002023-06-02 9:43AM EDT205.0022.500.000.000.00-200.00%
NXPI230609P002075002023-06-01 1:24PM EDT207.5025.900.000.000.00--00.00%