Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328C00115000 | 2024-03-27 3:47PM EDT | 115.00 | 52.82 | 52.35 | 56.15 | 0.00 | - | 1 | 1 | 566.21% |
QCOM240328C00120000 | 2024-03-01 11:18AM EDT | 120.00 | 39.63 | 48.00 | 51.30 | 0.00 | - | 1 | 1 | 358.59% |
QCOM240328C00130000 | 2024-03-01 11:19AM EDT | 130.00 | 29.78 | 37.95 | 41.30 | 0.00 | - | 1 | 1 | 282.81% |
QCOM240328C00131000 | 2024-03-01 11:19AM EDT | 131.00 | 28.81 | 36.55 | 40.25 | 0.00 | - | 1 | 1 | 228.13% |
QCOM240328C00132000 | 2024-03-27 11:36AM EDT | 132.00 | 35.85 | 35.95 | 39.20 | 0.00 | - | 4 | 4 | 260.94% |
QCOM240328C00136000 | 2024-03-07 1:22PM EDT | 136.00 | 41.65 | 32.20 | 35.25 | 0.00 | - | 1 | 3 | 254.88% |
QCOM240328C00137000 | 2024-03-01 3:19PM EDT | 137.00 | 27.05 | 30.95 | 34.20 | 0.00 | - | 1 | 7 | 227.73% |
QCOM240328C00138000 | 2024-02-29 10:57AM EDT | 138.00 | 20.29 | 29.40 | 33.35 | 0.00 | - | 1 | 4 | 179.69% |
QCOM240328C00139000 | 2024-02-28 11:30AM EDT | 139.00 | 17.17 | 28.95 | 32.20 | 0.00 | - | 1 | 10 | 214.65% |
QCOM240328C00140000 | 2024-03-28 1:25PM EDT | 140.00 | 28.30 | 27.35 | 31.20 | -0.48 | -1.67% | 35 | 40 | 334.57% |
QCOM240328C00141000 | 2024-03-28 3:46PM EDT | 141.00 | 28.09 | 27.00 | 30.25 | +2.09 | +8.04% | 13 | 25 | 208.20% |
QCOM240328C00142000 | 2024-03-05 12:37PM EDT | 142.00 | 21.84 | 25.45 | 29.25 | 0.00 | - | 6 | 5 | 148.44% |
QCOM240328C00143000 | 2024-03-06 11:52AM EDT | 143.00 | 26.75 | 24.50 | 28.15 | 0.00 | - | 5 | 5 | 131.25% |
QCOM240328C00144000 | 2024-03-01 3:12PM EDT | 144.00 | 21.00 | 23.85 | 27.00 | 0.00 | - | 1 | 1 | 158.59% |
QCOM240328C00145000 | 2024-03-28 3:56PM EDT | 145.00 | 24.57 | 23.35 | 26.40 | +1.62 | +7.06% | 6 | 39 | 206.45% |
QCOM240328C00146000 | 2024-03-27 11:21AM EDT | 146.00 | 21.60 | 21.60 | 25.05 | 0.00 | - | 2 | 8 | 117.19% |
QCOM240328C00147000 | 2024-03-28 1:59PM EDT | 147.00 | 21.95 | 21.25 | 23.15 | -2.45 | -10.04% | 5 | 22 | 212.50% |
QCOM240328C00148000 | 2024-03-28 2:45PM EDT | 148.00 | 20.78 | 19.50 | 23.20 | +0.46 | +2.26% | 2 | 56 | 117.97% |
QCOM240328C00149000 | 2024-03-28 2:04PM EDT | 149.00 | 19.30 | 19.40 | 21.50 | +0.20 | +1.05% | 4 | 15 | 133.98% |
QCOM240328C00150000 | 2024-03-28 11:49AM EDT | 150.00 | 18.95 | 18.35 | 20.50 | +0.89 | +4.93% | 58 | 86 | 123.83% |
QCOM240328C00152500 | 2024-03-28 3:31PM EDT | 152.50 | 16.68 | 16.40 | 18.00 | +0.68 | +4.25% | 10 | 21 | 139.45% |
QCOM240328C00155000 | 2024-03-28 3:09PM EDT | 155.00 | 13.97 | 12.65 | 16.25 | +1.19 | +9.31% | 29 | 89 | 98.63% |
QCOM240328C00157500 | 2024-03-28 3:59PM EDT | 157.50 | 11.81 | 10.50 | 13.85 | +0.77 | +6.97% | 44 | 216 | 103.52% |
QCOM240328C00160000 | 2024-03-28 3:53PM EDT | 160.00 | 9.75 | 8.25 | 10.20 | +1.29 | +15.25% | 132 | 330 | 113.77% |
QCOM240328C00162500 | 2024-03-28 3:07PM EDT | 162.50 | 6.70 | 6.00 | 8.85 | +0.63 | +10.90% | 7 | 193 | 81.05% |
QCOM240328C00165000 | 2024-03-28 3:55PM EDT | 165.00 | 4.27 | 2.63 | 4.55 | +0.53 | +14.17% | 235 | 802 | 43.75% |
QCOM240328C00167500 | 2024-03-28 3:57PM EDT | 167.50 | 1.93 | 1.22 | 2.97 | -0.03 | -1.53% | 332 | 1,045 | 55.13% |
QCOM240328C00170000 | 2024-03-28 3:59PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.59 | -98.33% | 1,264 | 1,167 | 5.76% |
QCOM240328C00172500 | 2024-03-28 3:40PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 726 | 1,173 | 17.19% |
QCOM240328C00175000 | 2024-03-28 3:27PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 342 | 1,894 | 28.13% |
QCOM240328C00177500 | 2024-03-28 3:17PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 34 | 718 | 38.28% |
QCOM240328C00180000 | 2024-03-28 3:37PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 57 | 1,461 | 53.52% |
QCOM240328C00182500 | 2024-03-28 3:17PM EDT | 182.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 16 | 207 | 64.06% |
QCOM240328C00185000 | 2024-03-25 2:50PM EDT | 185.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 51 | 535 | 62.50% |
QCOM240328C00187500 | 2024-03-27 3:45PM EDT | 187.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 26 | 131 | 81.25% |
QCOM240328C00190000 | 2024-03-27 10:47AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 564 | 78.13% |
QCOM240328C00192500 | 2024-03-22 1:44PM EDT | 192.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 101.56% |
QCOM240328C00195000 | 2024-03-27 12:55PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 110.94% |
QCOM240328C00200000 | 2024-03-25 2:01PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 128.13% |
QCOM240328C00210000 | 2024-03-15 9:51AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 159.38% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328P00080000 | 2024-03-27 1:03PM EDT | 80.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 352 | 512.50% |
QCOM240328P00125000 | 2024-03-08 4:31PM EDT | 125.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 223.44% |
QCOM240328P00130000 | 2024-03-25 2:10PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 200 | 225 | 196.88% |
QCOM240328P00131000 | 2024-02-27 1:15PM EDT | 131.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 162.50% |
QCOM240328P00132000 | 2024-03-25 11:43AM EDT | 132.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 200 | 282 | 185.94% |
QCOM240328P00133000 | 2024-02-26 1:27PM EDT | 133.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 3 | 9 | 300.20% |
QCOM240328P00134000 | 2024-03-08 11:45AM EDT | 134.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 176.56% |
QCOM240328P00135000 | 2024-03-25 11:39AM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 200 | 586 | 171.88% |
QCOM240328P00136000 | 2024-03-15 12:58PM EDT | 136.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 165.63% |
QCOM240328P00137000 | 2024-03-07 12:47PM EDT | 137.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 160.94% |
QCOM240328P00138000 | 2024-03-25 2:37PM EDT | 138.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 156.25% |
QCOM240328P00139000 | 2024-03-28 1:56PM EDT | 139.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 26 | 151.56% |
QCOM240328P00140000 | 2024-03-25 2:37PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 146.88% |
QCOM240328P00141000 | 2024-03-20 12:51PM EDT | 141.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 141.41% |
QCOM240328P00142000 | 2024-03-21 1:45PM EDT | 142.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 135.94% |
QCOM240328P00143000 | 2024-03-25 9:45AM EDT | 143.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 131.25% |
QCOM240328P00144000 | 2024-03-25 10:38AM EDT | 144.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 193 | 126.56% |
QCOM240328P00145000 | 2024-03-27 2:24PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 320 | 121.88% |
QCOM240328P00146000 | 2024-03-18 2:56PM EDT | 146.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 117.19% |
QCOM240328P00147000 | 2024-03-22 12:12PM EDT | 147.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 112.50% |
QCOM240328P00148000 | 2024-03-25 10:46AM EDT | 148.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 107.81% |
QCOM240328P00149000 | 2024-03-22 3:57PM EDT | 149.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 99.61% |
QCOM240328P00150000 | 2024-03-28 1:19PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 184 | 95.31% |
QCOM240328P00152500 | 2024-03-27 11:46AM EDT | 152.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 148 | 333 | 85.94% |
QCOM240328P00155000 | 2024-03-28 10:47AM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 297 | 71.88% |
QCOM240328P00157500 | 2024-03-28 11:15AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 244 | 51.56% |
QCOM240328P00160000 | 2024-03-28 12:15PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 1,020 | 44.53% |
QCOM240328P00162500 | 2024-03-28 2:12PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 931 | 33.59% |
QCOM240328P00165000 | 2024-03-28 3:58PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 974 | 1,877 | 22.66% |
QCOM240328P00167500 | 2024-03-28 3:54PM EDT | 167.50 | 0.01 | 0.00 | 0.04 | -0.49 | -98.00% | 741 | 1,200 | 14.06% |
QCOM240328P00170000 | 2024-03-28 3:50PM EDT | 170.00 | 0.75 | 0.36 | 2.71 | -0.76 | -45.78% | 368 | 527 | 66.16% |
QCOM240328P00172500 | 2024-03-28 3:27PM EDT | 172.50 | 3.11 | 2.10 | 4.10 | -0.54 | -14.79% | 110 | 527 | 59.67% |
QCOM240328P00175000 | 2024-03-28 12:13PM EDT | 175.00 | 6.34 | 5.45 | 7.75 | -1.36 | -17.66% | 7 | 87 | 80.76% |
QCOM240328P00177500 | 2024-03-25 9:30AM EDT | 177.50 | 9.52 | 7.05 | 9.50 | 0.00 | - | 2 | 6 | 51.56% |
QCOM240328P00180000 | 2024-03-27 12:35PM EDT | 180.00 | 12.04 | 10.40 | 12.55 | 0.00 | - | 1 | 20 | 111.72% |
QCOM240328P00182500 | 2024-03-28 10:45AM EDT | 182.50 | 14.09 | 12.15 | 14.15 | -0.16 | -1.12% | 1 | 1 | 136.52% |
QCOM240328P00185000 | 2024-03-26 2:49PM EDT | 185.00 | 16.80 | 15.35 | 17.65 | 0.00 | - | 200 | 47 | 144.82% |
QCOM240328P00187500 | 2024-03-19 9:34AM EDT | 187.50 | 21.10 | 16.95 | 18.90 | 0.00 | - | 2 | 0 | 153.91% |
QCOM240328P00190000 | 2024-03-26 2:40PM EDT | 190.00 | 22.05 | 20.40 | 22.60 | 0.00 | - | 24 | 5 | 174.12% |
QCOM240328P00192500 | 2024-03-27 10:14AM EDT | 192.50 | 24.40 | 21.90 | 25.25 | -0.30 | -1.21% | 3 | 0 | 156.84% |
QCOM240328P00195000 | 2024-03-07 2:28PM EDT | 195.00 | 19.70 | 23.95 | 27.60 | 0.00 | - | - | 0 | 127.73% |