Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328C00145000 | 2024-03-27 1:12PM EDT | 2024-03-28 | 22.95 | 23.50 | 23.85 | 0.00 | - | 16 | 39 | 154.30% |
QCOM240405C00145000 | 2024-03-13 11:52AM EDT | 2024-04-05 | 24.90 | 23.60 | 24.00 | 0.00 | - | 1 | 6 | 58.59% |
QCOM240412C00145000 | 2024-03-06 1:46PM EDT | 2024-04-12 | 24.51 | 23.80 | 24.35 | 0.00 | - | 12 | 12 | 52.25% |
QCOM240419C00145000 | 2024-03-27 3:23PM EDT | 2024-04-19 | 23.30 | 24.00 | 24.35 | 0.00 | - | 6 | 3,484 | 43.58% |
QCOM240426C00145000 | 2024-03-26 10:00AM EDT | 2024-04-26 | 24.67 | 23.20 | 24.85 | 0.00 | - | 1 | 3 | 44.51% |
QCOM240503C00145000 | 2024-03-28 11:37AM EDT | 2024-05-03 | 26.10 | 25.10 | 25.60 | -3.05 | -10.46% | 2 | 6 | 46.96% |
QCOM240517C00145000 | 2024-03-27 3:18PM EDT | 2024-05-17 | 25.10 | 25.75 | 26.05 | 0.00 | - | 1 | 1,395 | 43.10% |
QCOM240621C00145000 | 2024-03-27 2:32PM EDT | 2024-06-21 | 26.95 | 26.90 | 27.50 | 0.00 | - | 2 | 2,995 | 40.11% |
QCOM240719C00145000 | 2024-03-28 11:08AM EDT | 2024-07-19 | 28.05 | 27.70 | 28.15 | +0.83 | +3.05% | 14 | 1,868 | 37.32% |
QCOM240920C00145000 | 2024-03-25 3:58PM EDT | 2024-09-20 | 30.18 | 30.60 | 30.90 | 0.00 | - | 4 | 345 | 37.80% |
QCOM241018C00145000 | 2024-03-28 10:36AM EDT | 2024-10-18 | 31.90 | 30.85 | 31.80 | -2.31 | -6.75% | 2 | 238 | 37.39% |
QCOM241220C00145000 | 2024-03-21 2:59PM EDT | 2024-12-20 | 35.53 | 34.20 | 34.55 | 0.00 | - | 5 | 177 | 38.59% |
QCOM250117C00145000 | 2024-03-27 3:55PM EDT | 2025-01-17 | 35.45 | 35.10 | 35.30 | 0.00 | - | 21 | 2,647 | 38.21% |
QCOM250620C00145000 | 2024-03-27 12:01PM EDT | 2025-06-20 | 39.05 | 38.45 | 40.05 | 0.00 | - | 1 | 146 | 38.54% |
QCOM260116C00145000 | 2024-03-27 11:04AM EDT | 2026-01-16 | 44.20 | 44.20 | 44.90 | 0.00 | - | 40 | 156 | 38.08% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328P00145000 | 2024-03-27 2:24PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 320 | 100.00% |
QCOM240405P00145000 | 2024-03-26 10:50AM EDT | 2024-04-05 | 0.04 | 0.02 | 0.15 | 0.00 | - | 1 | 155 | 51.47% |
QCOM240412P00145000 | 2024-03-27 12:13PM EDT | 2024-04-12 | 0.08 | 0.04 | 0.06 | 0.00 | - | 2 | 32 | 33.50% |
QCOM240419P00145000 | 2024-03-28 10:34AM EDT | 2024-04-19 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 27 | 5,147 | 31.06% |
QCOM240426P00145000 | 2024-03-27 11:10AM EDT | 2024-04-26 | 0.21 | 0.15 | 0.19 | 0.00 | - | 2 | 33 | 29.40% |
QCOM240503P00145000 | 2024-03-28 10:18AM EDT | 2024-05-03 | 0.90 | 0.84 | 0.90 | -0.06 | -6.25% | 2 | 24 | 37.40% |
QCOM240517P00145000 | 2024-03-28 12:07PM EDT | 2024-05-17 | 1.20 | 1.05 | 1.22 | -0.11 | -8.40% | 101 | 2,523 | 34.74% |
QCOM240621P00145000 | 2024-03-28 11:31AM EDT | 2024-06-21 | 2.11 | 2.11 | 2.17 | -0.17 | -7.46% | 18 | 2,692 | 32.27% |
QCOM240719P00145000 | 2024-03-26 11:10AM EDT | 2024-07-19 | 2.95 | 2.63 | 2.69 | 0.00 | - | 12 | 1,225 | 30.34% |
QCOM240920P00145000 | 2024-03-27 3:32PM EDT | 2024-09-20 | 5.00 | 4.70 | 4.85 | 0.00 | - | 126 | 1,431 | 31.16% |
QCOM241018P00145000 | 2024-03-28 12:00PM EDT | 2024-10-18 | 5.40 | 5.40 | 5.50 | -0.40 | -6.90% | 1 | 276 | 30.71% |
QCOM241220P00145000 | 2024-03-21 10:01AM EDT | 2024-12-20 | 6.93 | 7.30 | 7.45 | 0.00 | - | 1 | 292 | 31.29% |
QCOM250117P00145000 | 2024-03-26 10:42AM EDT | 2025-01-17 | 8.35 | 7.75 | 7.90 | 0.00 | - | 1 | 1,300 | 30.72% |
QCOM250620P00145000 | 2024-03-26 1:21PM EDT | 2025-06-20 | 11.55 | 11.00 | 11.20 | 0.00 | - | 12 | 102 | 30.37% |
QCOM260116P00145000 | 2024-03-27 2:37PM EDT | 2026-01-16 | 14.65 | 14.35 | 14.75 | 0.00 | - | 39 | 125 | 29.77% |