Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240405C00140000 | 2024-03-27 9:39AM EDT | 2024-04-05 | 29.40 | 27.70 | 31.30 | 0.00 | - | 1 | 68 | 69.43% |
QCOM240412C00140000 | 2024-03-06 3:04PM EDT | 2024-04-12 | 28.41 | 28.25 | 31.55 | 0.00 | - | 6 | 6 | 63.18% |
QCOM240419C00140000 | 2024-03-28 3:11PM EDT | 2024-04-19 | 29.80 | 28.30 | 31.55 | +0.52 | +1.78% | 6 | 3,456 | 52.69% |
QCOM240517C00140000 | 2024-03-28 10:32AM EDT | 2024-05-17 | 30.20 | 29.60 | 31.35 | +0.65 | +2.20% | 1 | 1,424 | 48.47% |
QCOM240621C00140000 | 2024-03-28 3:14PM EDT | 2024-06-21 | 31.60 | 30.85 | 33.50 | +0.60 | +1.94% | 22 | 3,521 | 48.38% |
QCOM240719C00140000 | 2024-03-28 1:46PM EDT | 2024-07-19 | 32.25 | 32.50 | 32.90 | +0.95 | +3.04% | 18 | 456 | 39.44% |
QCOM240920C00140000 | 2024-03-28 12:27PM EDT | 2024-09-20 | 34.59 | 34.85 | 35.40 | +0.40 | +1.17% | 5 | 317 | 39.56% |
QCOM241018C00140000 | 2024-03-28 10:15AM EDT | 2024-10-18 | 35.50 | 35.85 | 36.90 | +0.20 | +0.57% | 2 | 16 | 40.84% |
QCOM241220C00140000 | 2024-03-26 10:11AM EDT | 2024-12-20 | 38.30 | 37.20 | 38.70 | 0.00 | - | 1 | 66 | 39.82% |
QCOM250117C00140000 | 2024-03-27 3:18PM EDT | 2025-01-17 | 39.00 | 36.60 | 40.20 | +1.22 | +3.23% | 2 | 1,161 | 41.07% |
QCOM250620C00140000 | 2024-03-28 9:56AM EDT | 2025-06-20 | 43.20 | 42.25 | 45.25 | -0.11 | -0.25% | 3 | 130 | 41.71% |
QCOM260116C00140000 | 2024-03-28 3:16PM EDT | 2026-01-16 | 48.00 | 45.95 | 48.90 | +0.75 | +1.59% | 1 | 562 | 39.33% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240405P00140000 | 2024-03-28 12:44PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.14 | -0.02 | -40.00% | 2 | 42 | 58.98% |
QCOM240412P00140000 | 2024-03-27 3:50PM EDT | 2024-04-12 | 0.04 | 0.01 | 0.15 | 0.00 | - | 10 | 23 | 48.34% |
QCOM240419P00140000 | 2024-03-28 2:58PM EDT | 2024-04-19 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 122 | 4,552 | 36.23% |
QCOM240426P00140000 | 2024-03-27 9:41AM EDT | 2024-04-26 | 0.11 | 0.06 | 0.11 | 0.00 | - | 2 | 8 | 33.11% |
QCOM240503P00140000 | 2024-03-27 2:12PM EDT | 2024-05-03 | 0.55 | 0.37 | 0.60 | 0.00 | - | 8 | 46 | 40.80% |
QCOM240517P00140000 | 2024-03-28 3:29PM EDT | 2024-05-17 | 0.70 | 0.68 | 0.78 | -0.09 | -11.39% | 155 | 3,423 | 36.84% |
QCOM240621P00140000 | 2024-03-28 2:01PM EDT | 2024-06-21 | 1.45 | 1.35 | 1.49 | -0.03 | -2.03% | 28 | 957 | 33.67% |
QCOM240719P00140000 | 2024-03-27 2:11PM EDT | 2024-07-19 | 1.95 | 1.78 | 1.89 | 0.00 | - | 77 | 523 | 31.42% |
QCOM240920P00140000 | 2024-03-28 10:13AM EDT | 2024-09-20 | 3.60 | 3.50 | 3.65 | -0.20 | -5.26% | 5 | 1,081 | 31.79% |
QCOM241018P00140000 | 2024-03-27 12:44PM EDT | 2024-10-18 | 4.40 | 4.10 | 5.95 | 0.00 | - | 4 | 139 | 36.35% |
QCOM241220P00140000 | 2024-03-13 1:12PM EDT | 2024-12-20 | 6.60 | 5.85 | 6.20 | 0.00 | - | 6 | 138 | 32.38% |
QCOM250117P00140000 | 2024-03-28 3:04PM EDT | 2025-01-17 | 6.40 | 6.35 | 6.50 | +0.25 | +4.07% | 28 | 3,099 | 31.50% |
QCOM250620P00140000 | 2024-03-28 1:19PM EDT | 2025-06-20 | 9.56 | 9.20 | 10.35 | -0.56 | -5.53% | 11 | 638 | 32.37% |
QCOM260116P00140000 | 2024-03-27 11:04AM EDT | 2026-01-16 | 13.15 | 12.15 | 13.25 | 0.00 | - | 5 | 250 | 30.77% |