QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:125.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609C00125000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 0.22 | 0.20 | 0.23 | -0.14 | -38.89% | 582 | 755 | 46.88% |
| QCOM230616C00125000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.58 | 0.55 | 0.61 | -0.17 | -22.67% | 5,970 | 7,202 | 39.65% |
| QCOM230623C00125000 | 2023-06-02 3:58PM EDT | 2023-06-23 | 0.84 | 0.82 | 0.89 | -0.18 | -17.65% | 188 | 196 | 35.79% |
| QCOM230630C00125000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 1.20 | 1.17 | 1.20 | -0.20 | -14.29% | 11,281 | 708 | 34.24% |
| QCOM230707C00125000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 1.51 | 1.36 | 1.50 | +1.51 | - | 28 | 39 | 33.30% |
| QCOM230714C00125000 | 2023-06-02 11:58AM EDT | 2023-07-14 | 2.02 | 1.73 | 2.01 | +2.02 | - | 8 | 14 | 34.45% |
| QCOM230721C00125000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 2.12 | 2.05 | 2.13 | -0.18 | -7.83% | 677 | 4,396 | 32.65% |
| QCOM230818C00125000 | 2023-06-02 3:38PM EDT | 2023-08-18 | 3.95 | 3.90 | 4.05 | -0.45 | -10.23% | 2,034 | 1,032 | 36.21% |
| QCOM230915C00125000 | 2023-06-02 3:45PM EDT | 2023-09-15 | 4.85 | 4.85 | 4.95 | -0.68 | -12.30% | 173 | 2,200 | 34.82% |
| QCOM231020C00125000 | 2023-06-02 1:30PM EDT | 2023-10-20 | 6.33 | 6.05 | 6.25 | -0.50 | -7.32% | 18 | 511 | 34.86% |
| QCOM240119C00125000 | 2023-06-02 3:14PM EDT | 2024-01-19 | 9.22 | 9.20 | 9.35 | -0.28 | -2.95% | 18 | 5,730 | 35.71% |
| QCOM240621C00125000 | 2023-06-02 3:15PM EDT | 2024-06-21 | 13.40 | 13.05 | 13.70 | -0.19 | -1.40% | 518 | 1,217 | 36.84% |
| QCOM250117C00125000 | 2023-06-02 2:54PM EDT | 2025-01-17 | 17.45 | 17.15 | 17.90 | +0.30 | +1.75% | 7 | 2,260 | 36.75% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230609P00125000 | 2023-06-02 1:53PM EDT | 2023-06-09 | 9.37 | 9.25 | 9.75 | -2.78 | -22.88% | 4 | 8 | 52.93% |
| QCOM230616P00125000 | 2023-06-02 3:29PM EDT | 2023-06-16 | 9.87 | 9.55 | 10.00 | +0.59 | +6.36% | 19 | 4,148 | 39.84% |
| QCOM230623P00125000 | 2023-05-31 10:50AM EDT | 2023-06-23 | 12.49 | 9.70 | 10.20 | 0.00 | - | 1 | 1 | 34.79% |
| QCOM230630P00125000 | 2023-06-02 3:50PM EDT | 2023-06-30 | 10.10 | 10.00 | 10.35 | +10.10 | - | 7 | 0 | 31.59% |
| QCOM230707P00125000 | 2023-05-30 11:28AM EDT | 2023-07-07 | 13.00 | 10.10 | 10.60 | +13.00 | - | - | 10 | 30.60% |
| QCOM230721P00125000 | 2023-06-02 3:25PM EDT | 2023-07-21 | 10.85 | 10.55 | 11.00 | -0.65 | -5.65% | 22 | 1,065 | 28.85% |
| QCOM230818P00125000 | 2023-06-02 12:28PM EDT | 2023-08-18 | 12.25 | 12.05 | 12.30 | +0.30 | +2.51% | 1 | 22 | 30.26% |
| QCOM230915P00125000 | 2023-06-02 3:48PM EDT | 2023-09-15 | 13.15 | 13.10 | 13.25 | +0.10 | +0.77% | 83 | 1,529 | 30.12% |
| QCOM231020P00125000 | 2023-06-02 11:42AM EDT | 2023-10-20 | 13.77 | 13.95 | 14.20 | -0.53 | -3.71% | 2 | 242 | 29.61% |
| QCOM240119P00125000 | 2023-06-01 12:48PM EDT | 2024-01-19 | 16.80 | 16.20 | 16.75 | 0.00 | - | 18 | 4,506 | 30.23% |
| QCOM240621P00125000 | 2023-06-02 3:16PM EDT | 2024-06-21 | 19.40 | 19.15 | 19.60 | +0.40 | +2.11% | 97 | 1,077 | 29.49% |
| QCOM250117P00125000 | 2023-06-02 9:30AM EDT | 2025-01-17 | 22.00 | 22.00 | 22.90 | -1.50 | -6.38% | 4 | 2,201 | 29.33% |
