Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240405C00155000 | 2024-03-28 3:09PM EDT | 2024-04-05 | 14.19 | 13.40 | 16.40 | +0.74 | +5.50% | 18 | 13 | 73.83% |
QCOM240412C00155000 | 2024-03-28 10:40AM EDT | 2024-04-12 | 14.53 | 13.75 | 15.20 | +0.63 | +4.53% | 2 | 52 | 39.70% |
QCOM240419C00155000 | 2024-03-28 3:23PM EDT | 2024-04-19 | 15.15 | 14.30 | 15.60 | +1.27 | +9.15% | 37 | 8,982 | 37.06% |
QCOM240426C00155000 | 2024-03-27 3:22PM EDT | 2024-04-26 | 14.33 | 15.40 | 16.00 | 0.00 | - | 21 | 42 | 35.65% |
QCOM240503C00155000 | 2024-03-26 11:08AM EDT | 2024-05-03 | 17.22 | 16.90 | 19.25 | +0.37 | +2.20% | 1 | 15 | 52.27% |
QCOM240517C00155000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 18.25 | 17.25 | 18.75 | +0.53 | +2.99% | 70 | 1,510 | 41.91% |
QCOM240621C00155000 | 2024-03-28 11:46AM EDT | 2024-06-21 | 19.50 | 19.05 | 19.85 | +0.64 | +3.39% | 1 | 2,033 | 36.22% |
QCOM240719C00155000 | 2024-03-27 12:14PM EDT | 2024-07-19 | 19.70 | 19.95 | 21.75 | 0.00 | - | 4 | 1,114 | 37.32% |
QCOM240920C00155000 | 2024-03-27 11:03AM EDT | 2024-09-20 | 23.42 | 23.35 | 24.55 | 0.00 | - | 4 | 1,999 | 36.66% |
QCOM241018C00155000 | 2024-03-28 10:35AM EDT | 2024-10-18 | 25.05 | 25.35 | 25.75 | +0.55 | +2.24% | 3 | 143 | 36.70% |
QCOM241220C00155000 | 2024-03-28 10:34AM EDT | 2024-12-20 | 27.90 | 27.55 | 28.95 | -0.50 | -1.76% | 1 | 340 | 38.19% |
QCOM250117C00155000 | 2024-03-28 1:21PM EDT | 2025-01-17 | 29.05 | 28.25 | 29.90 | +0.55 | +1.93% | 12 | 3,123 | 38.05% |
QCOM250620C00155000 | 2024-03-25 3:11PM EDT | 2025-06-20 | 33.88 | 32.10 | 35.20 | 0.00 | - | 1 | 172 | 38.57% |
QCOM260116C00155000 | 2024-03-27 1:48PM EDT | 2026-01-16 | 39.19 | 38.80 | 42.00 | 0.00 | - | 1 | 550 | 40.04% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240405P00155000 | 2024-03-28 12:13PM EDT | 2024-04-05 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 31 | 262 | 32.42% |
QCOM240412P00155000 | 2024-03-28 3:31PM EDT | 2024-04-12 | 0.19 | 0.17 | 0.21 | -0.11 | -36.67% | 9 | 190 | 27.25% |
QCOM240419P00155000 | 2024-03-28 3:27PM EDT | 2024-04-19 | 0.42 | 0.39 | 0.42 | -0.11 | -20.75% | 65 | 3,480 | 26.42% |
QCOM240426P00155000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 0.64 | 0.56 | 0.73 | -0.12 | -15.79% | 15 | 682 | 26.78% |
QCOM240503P00155000 | 2024-03-28 3:38PM EDT | 2024-05-03 | 2.35 | 2.24 | 4.45 | -0.29 | -10.98% | 23 | 90 | 49.40% |
QCOM240517P00155000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 2.81 | 2.80 | 2.94 | -0.24 | -7.87% | 67 | 1,800 | 34.20% |
QCOM240621P00155000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 4.30 | 4.15 | 4.30 | -0.45 | -9.47% | 151 | 2,866 | 31.58% |
QCOM240719P00155000 | 2024-03-28 1:22PM EDT | 2024-07-19 | 5.20 | 4.90 | 5.10 | 0.00 | - | 24 | 1,859 | 29.99% |
QCOM240920P00155000 | 2024-03-28 2:58PM EDT | 2024-09-20 | 7.60 | 7.50 | 7.80 | -0.60 | -7.32% | 30 | 488 | 30.77% |
QCOM241018P00155000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 8.50 | 8.25 | 8.45 | -0.25 | -2.86% | 6 | 64 | 30.05% |
QCOM241220P00155000 | 2024-03-22 10:26AM EDT | 2024-12-20 | 10.45 | 10.35 | 10.85 | 0.00 | - | 1 | 132 | 30.95% |
QCOM250117P00155000 | 2024-03-28 3:56PM EDT | 2025-01-17 | 11.15 | 11.10 | 11.40 | -0.35 | -3.04% | 64 | 2,933 | 30.45% |
QCOM250620P00155000 | 2024-03-28 2:15PM EDT | 2025-06-20 | 14.60 | 14.40 | 16.10 | -1.20 | -7.59% | 163 | 384 | 31.60% |
QCOM260116P00155000 | 2024-03-28 1:35PM EDT | 2026-01-16 | 18.25 | 17.90 | 18.40 | -0.35 | -1.88% | 165 | 1,076 | 28.86% |