NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:180.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602C00180000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 4.20 | 3.90 | 4.20 | +3.65 | +663.64% | 59 | 83 | 38.75% |
| NXPI230609C00180000 | 2023-05-26 1:51PM EDT | 2023-06-09 | 5.30 | 5.40 | 6.10 | +2.50 | +89.29% | 14 | 44 | 40.38% |
| NXPI230616C00180000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 6.70 | 6.50 | 6.80 | +4.70 | +235.00% | 149 | 456 | 36.73% |
| NXPI230623C00180000 | 2023-05-26 1:40PM EDT | 2023-06-23 | 7.20 | 7.00 | 8.10 | +5.50 | +323.53% | 10 | 18 | 38.27% |
| NXPI230630C00180000 | 2023-05-26 1:18PM EDT | 2023-06-30 | 7.78 | 7.90 | 8.80 | +5.18 | +199.23% | 7 | 3 | 37.29% |
| NXPI230721C00180000 | 2023-05-26 1:28PM EDT | 2023-07-21 | 9.95 | 10.10 | 10.60 | +5.95 | +148.75% | 44 | 202 | 35.78% |
| NXPI231020C00180000 | 2023-05-26 1:08PM EDT | 2023-10-20 | 16.88 | 17.20 | 17.70 | +7.58 | +81.51% | 3 | 24 | 37.62% |
| NXPI240119C00180000 | 2023-05-25 11:07AM EDT | 2024-01-19 | 13.90 | 21.60 | 22.70 | 0.00 | - | 3 | 2,721 | 38.22% |
| NXPI240621C00180000 | 2023-05-26 10:19AM EDT | 2024-06-21 | 28.10 | 28.00 | 30.00 | +6.80 | +31.92% | 7 | 49 | 39.70% |
| NXPI250117C00180000 | 2023-05-26 10:16AM EDT | 2025-01-17 | 31.90 | 33.80 | 36.10 | +6.30 | +24.61% | 2 | 20 | 38.79% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609P00180000 | 2023-05-26 2:32PM EDT | 2023-06-09 | 4.30 | 3.90 | 4.40 | -8.90 | -67.42% | 40 | 3 | 36.55% |
| NXPI230616P00180000 | 2023-05-26 2:51PM EDT | 2023-06-16 | 5.70 | 5.70 | 6.10 | -6.60 | -53.66% | 53 | 98 | 39.59% |
| NXPI230623P00180000 | 2023-05-23 10:24AM EDT | 2023-06-23 | 8.27 | 6.30 | 6.90 | 0.00 | - | 2 | 3 | 38.17% |
| NXPI230630P00180000 | 2023-05-26 2:36PM EDT | 2023-06-30 | 7.20 | 6.80 | 7.60 | -9.80 | -57.65% | 1 | 0 | 37.21% |
| NXPI230721P00180000 | 2023-05-26 2:48PM EDT | 2023-07-21 | 8.60 | 8.70 | 9.00 | -2.50 | -22.52% | 7 | 31 | 34.28% |
| NXPI231020P00180000 | 2023-05-24 1:21PM EDT | 2023-10-20 | 21.08 | 14.40 | 14.90 | 0.00 | - | 16 | 32 | 34.05% |
| NXPI240119P00180000 | 2023-05-26 10:01AM EDT | 2024-01-19 | 19.30 | 17.70 | 18.60 | -2.77 | -12.55% | 2 | 1,122 | 33.15% |
| NXPI240621P00180000 | 2023-05-01 10:46AM EDT | 2024-06-21 | 30.80 | 22.20 | 23.40 | 0.00 | - | 1 | 80 | 32.33% |
| NXPI250117P00180000 | 2023-05-17 11:55AM EDT | 2025-01-17 | 31.90 | 25.20 | 27.90 | 0.00 | - | 4 | 17 | 31.04% |
