QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:100.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609C00100000 | 2023-05-30 3:52PM EDT | 2023-06-09 | 16.00 | 15.50 | 16.05 | 0.00 | - | 275 | 0 | 71.88% |
| QCOM230616C00100000 | 2023-06-02 3:40PM EDT | 2023-06-16 | 15.85 | 15.70 | 16.20 | +2.85 | +21.92% | 38 | 234 | 54.35% |
| QCOM230623C00100000 | 2023-06-02 3:46PM EDT | 2023-06-23 | 16.10 | 15.85 | 16.40 | -0.10 | -0.62% | 5 | 20 | 54.05% |
| QCOM230630C00100000 | 2023-06-02 11:17AM EDT | 2023-06-30 | 17.06 | 16.10 | 16.65 | +0.41 | +2.46% | 10 | 85 | 50.34% |
| QCOM230714C00100000 | 2023-06-01 10:50AM EDT | 2023-07-14 | 15.55 | 16.60 | 17.15 | +15.55 | - | - | 1 | 46.46% |
| QCOM230721C00100000 | 2023-06-02 1:25PM EDT | 2023-07-21 | 17.35 | 16.90 | 17.40 | -0.59 | -3.29% | 15 | 482 | 45.34% |
| QCOM230818C00100000 | 2023-06-01 3:22PM EDT | 2023-08-18 | 19.65 | 18.35 | 18.90 | 0.00 | - | 13 | 56 | 46.41% |
| QCOM230915C00100000 | 2023-06-02 3:10PM EDT | 2023-09-15 | 19.45 | 19.15 | 19.85 | +0.10 | +0.52% | 1 | 1,685 | 44.79% |
| QCOM231020C00100000 | 2023-06-02 10:09AM EDT | 2023-10-20 | 19.60 | 19.95 | 20.60 | +0.30 | +1.55% | 1 | 187 | 42.09% |
| QCOM240119C00100000 | 2023-06-02 3:52PM EDT | 2024-01-19 | 22.93 | 22.60 | 23.10 | -0.37 | -1.59% | 51 | 879 | 41.10% |
| QCOM240621C00100000 | 2023-06-01 12:30PM EDT | 2024-06-21 | 26.35 | 25.70 | 26.80 | 0.00 | - | 5 | 123 | 41.02% |
| QCOM250117C00100000 | 2023-06-02 11:21AM EDT | 2025-01-17 | 30.40 | 29.30 | 30.10 | +2.75 | +9.95% | 11 | 350 | 39.48% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609P00100000 | 2023-06-02 3:16PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.05 | 0.00 | - | 42 | 1,101 | 56.25% |
| QCOM230616P00100000 | 2023-06-02 3:49PM EDT | 2023-06-16 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 225 | 23,318 | 42.77% |
| QCOM230623P00100000 | 2023-06-02 2:56PM EDT | 2023-06-23 | 0.20 | 0.17 | 0.21 | -0.05 | -20.00% | 8 | 150 | 39.16% |
| QCOM230630P00100000 | 2023-06-02 3:50PM EDT | 2023-06-30 | 0.32 | 0.29 | 0.35 | -0.09 | -21.95% | 25 | 462 | 37.45% |
| QCOM230707P00100000 | 2023-06-02 11:12AM EDT | 2023-07-07 | 0.43 | 0.37 | 0.49 | -0.06 | -12.24% | 3 | 53 | 36.08% |
| QCOM230714P00100000 | 2023-06-02 2:35PM EDT | 2023-07-14 | 0.65 | 0.56 | 0.72 | +0.65 | - | 3 | 20 | 36.40% |
| QCOM230721P00100000 | 2023-06-02 3:26PM EDT | 2023-07-21 | 0.78 | 0.75 | 0.84 | -0.08 | -9.30% | 98 | 3,750 | 35.16% |
| QCOM230818P00100000 | 2023-06-02 2:45PM EDT | 2023-08-18 | 1.90 | 1.81 | 1.98 | -0.19 | -9.09% | 38 | 1,840 | 37.42% |
| QCOM230915P00100000 | 2023-06-02 3:50PM EDT | 2023-09-15 | 2.58 | 2.58 | 2.73 | -0.24 | -8.51% | 28 | 3,384 | 36.48% |
| QCOM231020P00100000 | 2023-06-02 3:50PM EDT | 2023-10-20 | 3.30 | 3.25 | 3.40 | -0.40 | -10.81% | 324 | 1,555 | 34.81% |
| QCOM240119P00100000 | 2023-06-02 1:27PM EDT | 2024-01-19 | 5.44 | 5.30 | 5.50 | -0.16 | -2.86% | 79 | 7,964 | 34.48% |
| QCOM240621P00100000 | 2023-06-02 3:00PM EDT | 2024-06-21 | 8.25 | 8.00 | 8.30 | +0.10 | +1.23% | 575 | 2,035 | 33.88% |
| QCOM250117P00100000 | 2023-06-02 1:00PM EDT | 2025-01-17 | 11.00 | 10.75 | 11.45 | 0.00 | - | 10 | 4,852 | 33.53% |
