QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:85.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230602C00085000 | 2023-05-23 11:45AM EDT | 2023-06-02 | 19.77 | 25.05 | 25.65 | 0.00 | - | 1 | 1 | 50.00% |
| QCOM230609C00085000 | 2023-05-25 3:28PM EDT | 2023-06-09 | 18.95 | 25.05 | 25.70 | +18.95 | - | - | 7 | 56.64% |
| QCOM230616C00085000 | 2023-05-25 3:28PM EDT | 2023-06-16 | 18.95 | 25.00 | 25.70 | 0.00 | - | 6 | 61 | 69.04% |
| QCOM230630C00085000 | 2023-05-18 12:32PM EDT | 2023-06-30 | 20.97 | 25.10 | 25.65 | 0.00 | - | 1 | 1 | 51.27% |
| QCOM230721C00085000 | 2023-05-22 1:56PM EDT | 2023-07-21 | 20.19 | 25.35 | 25.95 | 0.00 | - | 1 | 21 | 46.92% |
| QCOM230818C00085000 | 2023-05-26 3:12PM EDT | 2023-08-18 | 27.70 | 26.30 | 26.90 | +27.70 | - | 1 | 21 | 49.54% |
| QCOM230915C00085000 | 2023-05-26 9:38AM EDT | 2023-09-15 | 23.05 | 26.85 | 27.40 | +1.85 | +8.73% | 1 | 1,237 | 46.96% |
| QCOM231020C00085000 | 2023-05-23 10:08AM EDT | 2023-10-20 | 22.95 | 27.40 | 27.95 | 0.00 | - | 1 | 4 | 44.57% |
| QCOM240119C00085000 | 2023-05-26 12:21PM EDT | 2024-01-19 | 27.59 | 29.20 | 29.80 | +3.69 | +15.44% | 2 | 54 | 43.46% |
| QCOM240621C00085000 | 2023-05-04 3:58PM EDT | 2024-06-21 | 29.50 | 31.65 | 32.50 | 0.00 | - | 1 | 43 | 42.42% |
| QCOM250117C00085000 | 2023-05-26 12:17PM EDT | 2025-01-17 | 32.72 | 34.10 | 35.05 | +2.98 | +10.02% | 12 | 29 | 40.36% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230602P00085000 | 2023-05-26 10:30AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 7 | 93 | 83.59% |
| QCOM230609P00085000 | 2023-05-26 2:00PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.18 | -0.07 | -70.00% | 6 | 94 | 68.36% |
| QCOM230616P00085000 | 2023-05-26 3:48PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.11 | -0.17 | -70.83% | 67 | 5,129 | 53.71% |
| QCOM230623P00085000 | 2023-05-26 2:49PM EDT | 2023-06-23 | 0.10 | 0.08 | 0.14 | -0.19 | -65.52% | 2 | 225 | 50.10% |
| QCOM230630P00085000 | 2023-05-26 3:07PM EDT | 2023-06-30 | 0.19 | 0.13 | 0.23 | -0.22 | -53.66% | 20 | 276 | 48.73% |
| QCOM230721P00085000 | 2023-05-26 3:44PM EDT | 2023-07-21 | 0.38 | 0.34 | 0.41 | -0.30 | -44.12% | 61 | 1,193 | 43.07% |
| QCOM230818P00085000 | 2023-05-26 2:49PM EDT | 2023-08-18 | 1.02 | 0.96 | 1.08 | -0.53 | -34.19% | 15 | 583 | 44.51% |
| QCOM230915P00085000 | 2023-05-26 3:14PM EDT | 2023-09-15 | 1.43 | 1.41 | 1.54 | -0.67 | -31.90% | 27 | 3,509 | 42.77% |
| QCOM231020P00085000 | 2023-05-26 2:37PM EDT | 2023-10-20 | 1.98 | 1.91 | 2.08 | -0.66 | -25.00% | 3 | 1,116 | 41.17% |
| QCOM240119P00085000 | 2023-05-26 3:24PM EDT | 2024-01-19 | 3.45 | 3.35 | 3.65 | -0.95 | -21.59% | 131 | 2,493 | 39.96% |
| QCOM240621P00085000 | 2023-05-26 11:03AM EDT | 2024-06-21 | 5.80 | 5.25 | 5.75 | -1.30 | -18.31% | 3 | 1,588 | 38.09% |
| QCOM250117P00085000 | 2023-05-26 2:42PM EDT | 2025-01-17 | 7.80 | 7.50 | 8.00 | -1.26 | -13.91% | 2 | 2,773 | 36.32% |
