Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240405C00215000 | 2024-03-01 4:54PM EDT | 215.00 | 43.19 | 31.30 | 35.00 | 0.00 | - | 1 | 1 | 57.23% |
NXPI240405C00225000 | 2024-03-18 3:32PM EDT | 225.00 | 14.60 | 21.30 | 24.40 | 0.00 | - | 1 | 2 | 61.89% |
NXPI240405C00230000 | 2024-03-28 3:12PM EDT | 230.00 | 17.96 | 16.40 | 19.70 | -13.94 | -43.70% | 15 | 50 | 55.30% |
NXPI240405C00232500 | 2024-03-20 2:38PM EDT | 232.50 | 9.60 | 15.20 | 17.40 | 0.00 | - | - | 5 | 52.10% |
NXPI240405C00235000 | 2024-03-27 12:01PM EDT | 235.00 | 10.10 | 13.10 | 14.60 | 0.00 | - | 1 | 2 | 43.82% |
NXPI240405C00237500 | 2024-03-27 9:32AM EDT | 237.50 | 6.70 | 9.40 | 11.70 | 0.00 | - | 1 | 2 | 34.64% |
NXPI240405C00240000 | 2024-03-28 9:50AM EDT | 240.00 | 8.10 | 8.80 | 9.60 | +1.13 | +16.21% | 146 | 181 | 32.87% |
NXPI240405C00242500 | 2024-03-28 2:27PM EDT | 242.50 | 7.20 | 6.80 | 7.50 | +2.00 | +38.46% | 7 | 17 | 30.18% |
NXPI240405C00245000 | 2024-03-28 3:53PM EDT | 245.00 | 5.80 | 5.30 | 5.70 | +1.50 | +34.88% | 176 | 154 | 28.65% |
NXPI240405C00247500 | 2024-03-28 3:55PM EDT | 247.50 | 4.24 | 3.90 | 4.20 | +1.00 | +30.86% | 142 | 33 | 27.78% |
NXPI240405C00250000 | 2024-03-28 3:59PM EDT | 250.00 | 2.90 | 2.75 | 3.10 | +0.40 | +16.00% | 24 | 63 | 28.03% |
NXPI240405C00252500 | 2024-03-28 11:46AM EDT | 252.50 | 1.71 | 1.95 | 2.15 | +0.06 | +3.64% | 6 | 16 | 27.66% |
NXPI240405C00255000 | 2024-03-28 3:58PM EDT | 255.00 | 1.40 | 1.25 | 1.50 | +0.15 | +12.00% | 37 | 20 | 27.97% |
NXPI240405C00257500 | 2024-03-28 3:54PM EDT | 257.50 | 0.92 | 0.80 | 1.00 | +0.47 | +104.44% | 16 | 1,000 | 28.03% |
NXPI240405C00260000 | 2024-03-28 12:51PM EDT | 260.00 | 0.55 | 0.45 | 0.65 | +0.18 | +48.65% | 157 | 10 | 28.17% |
NXPI240405C00265000 | 2024-03-25 3:21PM EDT | 265.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 3 | 7 | 29.49% |
NXPI240405C00270000 | 2024-03-28 3:24PM EDT | 270.00 | 0.15 | 0.05 | 0.65 | -0.03 | -16.67% | 469 | 90 | 42.63% |
NXPI240405C00275000 | 2024-03-26 9:50AM EDT | 275.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 59.06% |
NXPI240405C00280000 | 2024-03-13 10:32AM EDT | 280.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 57.37% |
NXPI240405C00285000 | 2024-03-25 2:42PM EDT | 285.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 7 | 12 | 62.01% |
NXPI240405C00290000 | 2024-03-25 2:43PM EDT | 290.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 10 | 67.29% |
NXPI240405C00295000 | 2024-03-12 11:48AM EDT | 295.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | - | 4 | 73.44% |
NXPI240405C00310000 | 2024-03-01 2:45PM EDT | 310.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 89.26% |
NXPI240405C00340000 | 2024-03-12 12:54PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 82.03% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240405P00195000 | 2024-03-18 10:26AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 98.58% |
NXPI240405P00210000 | 2024-03-15 12:55PM EDT | 210.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 22 | 33 | 73.05% |
NXPI240405P00215000 | 2024-03-15 12:55PM EDT | 215.00 | 1.08 | 0.00 | 1.35 | 0.00 | - | 22 | 33 | 64.70% |
NXPI240405P00217500 | 2024-03-26 3:03PM EDT | 217.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 60.50% |
NXPI240405P00220000 | 2024-03-27 11:15AM EDT | 220.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 5 | 9 | 52.00% |
NXPI240405P00222500 | 2024-03-18 3:58PM EDT | 222.50 | 2.00 | 0.00 | 1.35 | 0.00 | - | - | 1 | 52.15% |
NXPI240405P00225000 | 2024-03-26 3:29PM EDT | 225.00 | 0.50 | 0.05 | 1.35 | 0.00 | - | 2 | 100 | 58.28% |
NXPI240405P00227500 | 2024-03-27 12:28PM EDT | 227.50 | 0.27 | 0.05 | 1.10 | 0.00 | - | 1 | 31 | 50.22% |
NXPI240405P00230000 | 2024-03-28 2:29PM EDT | 230.00 | 0.21 | 0.05 | 1.45 | -0.19 | -47.50% | 10 | 128 | 49.93% |
NXPI240405P00232500 | 2024-03-28 9:48AM EDT | 232.50 | 0.37 | 0.20 | 0.30 | -0.25 | -40.32% | 18 | 68 | 28.66% |
NXPI240405P00235000 | 2024-03-28 2:29PM EDT | 235.00 | 0.46 | 0.35 | 0.50 | -0.49 | -51.58% | 20 | 74 | 28.35% |
NXPI240405P00237500 | 2024-03-28 3:38PM EDT | 237.50 | 0.65 | 0.60 | 0.75 | -0.60 | -48.00% | 19 | 2 | 27.34% |
NXPI240405P00240000 | 2024-03-28 1:28PM EDT | 240.00 | 1.40 | 1.00 | 1.25 | -0.74 | -34.58% | 8 | 71 | 27.69% |
NXPI240405P00242500 | 2024-03-28 1:52PM EDT | 242.50 | 1.91 | 1.60 | 1.80 | -2.09 | -52.25% | 1 | 1 | 26.80% |
NXPI240405P00245000 | 2024-03-28 3:59PM EDT | 245.00 | 2.50 | 2.40 | 2.60 | -1.90 | -43.18% | 18 | 44 | 26.29% |
NXPI240405P00247500 | 2024-03-28 3:55PM EDT | 247.50 | 3.40 | 3.40 | 3.70 | -2.80 | -45.16% | 20 | 30 | 26.21% |
NXPI240405P00250000 | 2024-03-28 11:28AM EDT | 250.00 | 5.14 | 4.70 | 5.10 | -3.86 | -42.89% | 4 | 31 | 26.42% |
NXPI240405P00252500 | 2024-03-27 3:41PM EDT | 252.50 | 8.82 | 6.20 | 7.50 | 0.00 | - | 1 | 1 | 32.28% |
NXPI240405P00255000 | 2024-03-27 11:05AM EDT | 255.00 | 12.05 | 7.90 | 8.80 | 0.00 | - | 20 | 26 | 28.57% |
NXPI240405P00260000 | 2024-03-21 2:02PM EDT | 260.00 | 15.00 | 12.00 | 14.00 | 0.00 | - | 7 | 2 | 40.06% |
NXPI240405P00270000 | 2024-03-15 3:06PM EDT | 270.00 | 33.20 | 20.70 | 24.00 | 0.00 | - | 1 | 0 | 57.17% |