NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:185.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609C00185000 | 2023-06-02 3:13PM EDT | 2023-06-09 | 1.68 | 1.55 | 1.75 | -0.97 | -36.60% | 28 | 89 | 31.25% |
| NXPI230616C00185000 | 2023-06-02 2:25PM EDT | 2023-06-16 | 2.80 | 2.70 | 2.85 | -0.40 | -12.50% | 23 | 394 | 30.30% |
| NXPI230623C00185000 | 2023-05-31 1:19PM EDT | 2023-06-23 | 3.64 | 3.40 | 3.80 | 0.00 | - | 2 | 19 | 30.38% |
| NXPI230630C00185000 | 2023-06-01 9:46AM EDT | 2023-06-30 | 4.39 | 4.20 | 4.90 | 0.00 | - | 1 | 8 | 31.90% |
| NXPI230707C00185000 | 2023-06-02 11:27AM EDT | 2023-07-07 | 5.09 | 4.90 | 5.60 | -1.11 | -17.90% | 5 | 2 | 31.68% |
| NXPI230721C00185000 | 2023-06-02 2:29PM EDT | 2023-07-21 | 6.60 | 6.40 | 6.70 | -0.30 | -4.35% | 8 | 162 | 30.95% |
| NXPI231020C00185000 | 2023-06-02 3:13PM EDT | 2023-10-20 | 14.10 | 13.70 | 14.10 | -0.68 | -4.60% | 4 | 183 | 34.82% |
| NXPI240119C00185000 | 2023-06-01 3:00PM EDT | 2024-01-19 | 19.60 | 18.70 | 19.50 | 0.00 | - | 41 | 261 | 36.49% |
| NXPI240621C00185000 | 2023-06-02 12:11PM EDT | 2024-06-21 | 25.30 | 25.40 | 26.40 | +3.76 | +17.46% | 3 | 50 | 37.60% |
| NXPI250117C00185000 | 2023-05-31 1:40PM EDT | 2025-01-17 | 32.00 | 31.60 | 34.40 | 0.00 | - | 1 | 26 | 39.03% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609P00185000 | 2023-06-01 11:53AM EDT | 2023-06-09 | 6.52 | 4.70 | 5.00 | 0.00 | - | 17 | 24 | 29.61% |
| NXPI230616P00185000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 6.80 | 6.60 | 6.90 | -2.40 | -26.09% | 2 | 60 | 35.05% |
| NXPI230721P00185000 | 2023-06-01 1:09PM EDT | 2023-07-21 | 10.30 | 9.70 | 10.00 | 0.00 | - | 2 | 21 | 30.58% |
| NXPI231020P00185000 | 2023-06-02 3:13PM EDT | 2023-10-20 | 15.80 | 15.70 | 16.10 | -0.37 | -2.29% | 2 | 32 | 31.71% |
| NXPI240119P00185000 | 2023-04-28 1:58PM EDT | 2024-01-19 | 30.90 | 19.90 | 21.00 | 0.00 | - | 10 | 2,781 | 33.20% |
| NXPI240621P00185000 | 2023-05-04 2:59PM EDT | 2024-06-21 | 35.10 | 24.10 | 25.30 | 0.00 | - | 15 | 62 | 31.53% |
| NXPI250117P00185000 | 2023-05-26 9:43AM EDT | 2025-01-17 | 31.10 | 28.90 | 30.00 | 0.00 | - | 1 | 234 | 30.49% |
