Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240405C00160000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 9.75 | 8.55 | 10.50 | +1.18 | +13.77% | 89 | 335 | 44.85% |
QCOM240412C00160000 | 2024-03-28 10:02AM EDT | 2024-04-12 | 9.92 | 9.10 | 10.60 | +0.66 | +7.13% | 2 | 68 | 33.81% |
QCOM240419C00160000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 10.85 | 10.60 | 10.90 | +0.80 | +7.96% | 108 | 1,999 | 30.47% |
QCOM240426C00160000 | 2024-03-27 2:54PM EDT | 2024-04-26 | 10.61 | 10.90 | 11.70 | 0.00 | - | 11 | 52 | 32.01% |
QCOM240503C00160000 | 2024-03-28 3:13PM EDT | 2024-05-03 | 14.02 | 13.30 | 15.05 | +1.16 | +9.02% | 1 | 5 | 47.07% |
QCOM240517C00160000 | 2024-03-28 2:27PM EDT | 2024-05-17 | 14.57 | 14.55 | 14.90 | +0.67 | +4.82% | 13 | 3,685 | 39.27% |
QCOM240621C00160000 | 2024-03-28 2:01PM EDT | 2024-06-21 | 16.10 | 15.65 | 16.50 | +0.09 | +0.56% | 4 | 4,169 | 35.52% |
QCOM240719C00160000 | 2024-03-28 10:34AM EDT | 2024-07-19 | 17.20 | 17.60 | 18.00 | -0.10 | -0.58% | 12 | 1,140 | 35.13% |
QCOM240920C00160000 | 2024-03-28 3:53PM EDT | 2024-09-20 | 21.25 | 21.15 | 21.55 | +0.05 | +0.24% | 3 | 4,194 | 36.24% |
QCOM241018C00160000 | 2024-03-28 10:49AM EDT | 2024-10-18 | 22.05 | 22.40 | 23.35 | +0.16 | +0.73% | 2 | 89 | 37.44% |
QCOM241220C00160000 | 2024-03-28 12:09PM EDT | 2024-12-20 | 25.15 | 25.30 | 26.10 | +0.70 | +2.86% | 33 | 587 | 37.77% |
QCOM250117C00160000 | 2024-03-28 2:46PM EDT | 2025-01-17 | 26.11 | 25.05 | 27.00 | +0.11 | +0.42% | 42 | 2,576 | 37.49% |
QCOM250620C00160000 | 2024-03-22 11:37AM EDT | 2025-06-20 | 33.30 | 31.35 | 33.45 | 0.00 | - | 1 | 707 | 39.51% |
QCOM260116C00160000 | 2024-03-28 2:28PM EDT | 2026-01-16 | 36.80 | 35.60 | 38.25 | 0.00 | - | 2 | 619 | 38.25% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240405P00160000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.17 | 0.15 | 0.20 | -0.10 | -37.04% | 229 | 423 | 26.03% |
QCOM240412P00160000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.51 | 0.50 | 0.56 | -0.47 | -47.96% | 99 | 350 | 25.05% |
QCOM240419P00160000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 1.00 | 0.93 | 1.01 | -0.13 | -11.50% | 1,201 | 2,138 | 25.32% |
QCOM240426P00160000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 1.39 | 1.32 | 1.50 | -0.16 | -10.32% | 51 | 494 | 25.82% |
QCOM240503P00160000 | 2024-03-28 3:15PM EDT | 2024-05-03 | 3.70 | 3.60 | 3.80 | -0.09 | -2.37% | 6 | 52 | 36.67% |
QCOM240517P00160000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 4.25 | 4.20 | 4.35 | -0.41 | -8.80% | 59 | 3,783 | 33.64% |
QCOM240621P00160000 | 2024-03-28 3:14PM EDT | 2024-06-21 | 5.86 | 5.80 | 5.95 | -0.54 | -8.44% | 70 | 1,381 | 31.32% |
QCOM240719P00160000 | 2024-03-28 1:36PM EDT | 2024-07-19 | 6.90 | 6.65 | 6.80 | 0.00 | - | 8 | 2,163 | 29.65% |
QCOM240920P00160000 | 2024-03-26 3:26PM EDT | 2024-09-20 | 9.80 | 9.35 | 9.60 | -0.40 | -3.92% | 5 | 982 | 30.22% |
QCOM241018P00160000 | 2024-03-22 2:04PM EDT | 2024-10-18 | 9.98 | 10.15 | 10.50 | 0.00 | - | 1 | 482 | 29.98% |
QCOM241220P00160000 | 2024-03-27 9:53AM EDT | 2024-12-20 | 13.20 | 12.45 | 12.70 | 0.00 | - | 2 | 228 | 30.26% |
QCOM250117P00160000 | 2024-03-27 2:58PM EDT | 2025-01-17 | 13.57 | 13.05 | 13.40 | 0.00 | - | 2 | 1,583 | 30.02% |
QCOM250620P00160000 | 2024-03-28 2:16PM EDT | 2025-06-20 | 16.80 | 16.50 | 18.25 | -1.65 | -8.94% | 105 | 597 | 31.19% |
QCOM260116P00160000 | 2024-03-27 11:35AM EDT | 2026-01-16 | 21.10 | 20.00 | 20.90 | 0.00 | - | 150 | 1,069 | 28.84% |