NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:175.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609C00175000 | 2023-06-02 10:10AM EDT | 2023-06-09 | 5.50 | 7.00 | 8.00 | -3.07 | -35.82% | 2 | 24 | 41.99% |
| NXPI230616C00175000 | 2023-06-02 11:50AM EDT | 2023-06-16 | 8.25 | 8.10 | 8.60 | -1.05 | -11.29% | 11 | 464 | 33.99% |
| NXPI230623C00175000 | 2023-06-02 10:48AM EDT | 2023-06-23 | 9.00 | 8.80 | 9.60 | +1.10 | +13.92% | 3 | 11 | 34.25% |
| NXPI230630C00175000 | 2023-05-30 12:04PM EDT | 2023-06-30 | 11.57 | 9.70 | 10.50 | 0.00 | - | 1 | 53 | 34.58% |
| NXPI230721C00175000 | 2023-06-01 10:21AM EDT | 2023-07-21 | 10.23 | 11.90 | 12.20 | 0.00 | - | 1 | 481 | 32.95% |
| NXPI231020C00175000 | 2023-06-02 12:02PM EDT | 2023-10-20 | 18.90 | 19.00 | 19.50 | -1.70 | -8.25% | 4 | 56 | 36.49% |
| NXPI240119C00175000 | 2023-05-30 3:45PM EDT | 2024-01-19 | 25.60 | 23.90 | 24.60 | 0.00 | - | 1 | 84 | 37.56% |
| NXPI240621C00175000 | 2023-06-02 12:48PM EDT | 2024-06-21 | 31.10 | 29.30 | 31.50 | +9.80 | +46.01% | 1 | 157 | 38.73% |
| NXPI250117C00175000 | 2023-05-26 10:16AM EDT | 2025-01-17 | 34.35 | 35.10 | 37.80 | 0.00 | - | 2 | 12 | 38.28% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609P00175000 | 2023-06-02 2:05PM EDT | 2023-06-09 | 0.77 | 0.65 | 0.85 | -0.33 | -30.00% | 7 | 49 | 33.91% |
| NXPI230616P00175000 | 2023-06-02 12:16PM EDT | 2023-06-16 | 2.40 | 2.05 | 2.20 | -0.09 | -3.61% | 5 | 460 | 35.73% |
| NXPI230623P00175000 | 2023-06-01 11:07AM EDT | 2023-06-23 | 4.45 | 2.80 | 3.20 | 0.00 | - | 1 | 13 | 35.60% |
| NXPI230630P00175000 | 2023-05-31 10:21AM EDT | 2023-06-30 | 5.40 | 3.50 | 4.00 | 0.00 | - | 1 | 5 | 35.14% |
| NXPI230721P00175000 | 2023-06-02 2:52PM EDT | 2023-07-21 | 5.32 | 5.10 | 5.50 | -0.18 | -3.27% | 11 | 256 | 32.56% |
| NXPI231020P00175000 | 2023-05-26 3:25PM EDT | 2023-10-20 | 12.10 | 11.10 | 11.60 | 0.00 | - | 13 | 43 | 33.48% |
| NXPI240119P00175000 | 2023-05-18 3:50PM EDT | 2024-01-19 | 17.20 | 14.70 | 15.40 | 0.00 | - | 10 | 151 | 32.89% |
| NXPI240621P00175000 | 2023-04-20 9:30AM EDT | 2024-06-21 | 27.80 | 21.70 | 22.70 | 0.00 | - | 1 | 7 | 35.67% |
| NXPI250117P00175000 | 2023-05-26 2:11PM EDT | 2025-01-17 | 24.96 | 24.20 | 25.50 | 0.00 | - | 1 | 20 | 31.84% |
