| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200221C00085000 | 2020-02-18 1:10PM EST | 2020-02-21 | 3.25 | 3.30 | 3.45 | -1.36 | -29.50% | 121 | 5,272 | 39.06% |
| QCOM200228C00085000 | 2020-02-18 12:13PM EST | 2020-02-28 | 3.75 | 3.75 | 3.85 | -2.25 | -37.50% | 43 | 144 | 32.32% |
| QCOM200306C00085000 | 2020-02-14 11:11AM EST | 2020-03-06 | 5.70 | 4.00 | 4.20 | 0.00 | - | 2 | 69 | 30.64% |
| QCOM200313C00085000 | 2020-02-18 12:53PM EST | 2020-03-13 | 4.15 | 4.25 | 4.45 | -2.68 | -39.24% | 10 | 92 | 29.13% |
| QCOM200320C00085000 | 2020-02-18 12:37PM EST | 2020-03-20 | 4.54 | 4.55 | 4.70 | -0.69 | -13.19% | 25 | 7,728 | 28.44% |
| QCOM200327C00085000 | 2020-02-12 10:19AM EST | 2020-03-27 | 8.25 | 4.75 | 4.95 | 0.00 | - | 5 | 1 | 28.17% |
| QCOM200403C00085000 | 2020-02-18 11:42AM EST | 2020-04-03 | 5.11 | 5.00 | 5.20 | -0.80 | -13.54% | 1 | 2 | 28.13% |
| QCOM200417C00085000 | 2020-02-18 12:04PM EST | 2020-04-17 | 5.50 | 5.55 | 5.65 | -0.91 | -14.20% | 39 | 1,026 | 28.03% |
| QCOM200619C00085000 | 2020-02-18 12:37PM EST | 2020-06-19 | 7.45 | 7.35 | 7.60 | -1.10 | -12.87% | 69 | 2,229 | 29.65% |
| QCOM200717C00085000 | 2020-02-18 1:40PM EST | 2020-07-17 | 8.00 | 7.85 | 8.10 | -0.85 | -9.60% | 4 | 315 | 29.07% |
| QCOM210115C00085000 | 2020-02-18 1:24PM EST | 2021-01-15 | 11.10 | 10.95 | 11.15 | -1.10 | -9.02% | 27 | 1,279 | 28.99% |
| QCOM220121C00085000 | 2020-02-14 3:21PM EST | 2022-01-21 | 16.00 | 14.80 | 15.70 | 0.00 | - | 12 | 1,058 | 29.62% |
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200221P00085000 | 2020-02-18 1:37PM EST | 2020-02-21 | 0.16 | 0.17 | 0.18 | +0.04 | +33.33% | 1,610 | 7,741 | 30.27% |
| QCOM200228P00085000 | 2020-02-18 1:17PM EST | 2020-02-28 | 0.57 | 0.58 | 0.60 | +0.15 | +35.71% | 17 | 254 | 28.66% |
| QCOM200306P00085000 | 2020-02-18 1:26PM EST | 2020-03-06 | 1.16 | 1.16 | 1.20 | +0.23 | +24.73% | 10 | 263 | 31.76% |
| QCOM200313P00085000 | 2020-02-18 11:18AM EST | 2020-03-13 | 1.54 | 1.48 | 1.52 | +0.33 | +27.27% | 10 | 95 | 30.91% |
| QCOM200320P00085000 | 2020-02-18 2:00PM EST | 2020-03-20 | 1.82 | 1.81 | 1.84 | +0.35 | +23.81% | 89 | 2,911 | 30.74% |
| QCOM200327P00085000 | 2020-02-18 12:15PM EST | 2020-03-27 | 2.15 | 2.03 | 2.10 | +0.40 | +22.86% | 20 | 54 | 30.32% |
| QCOM200403P00085000 | 2020-02-18 12:55PM EST | 2020-04-03 | 2.39 | 2.23 | 2.40 | +0.57 | +31.32% | 2 | - | 30.52% |
| QCOM200417P00085000 | 2020-02-18 1:44PM EST | 2020-04-17 | 2.78 | 2.74 | 2.76 | +0.34 | +13.93% | 69 | 4,462 | 29.43% |
| QCOM200619P00085000 | 2020-02-18 12:53PM EST | 2020-06-19 | 4.90 | 4.70 | 4.90 | +0.55 | +12.64% | 33 | 991 | 31.58% |
| QCOM200717P00085000 | 2020-02-18 11:37AM EST | 2020-07-17 | 5.37 | 5.10 | 5.40 | +0.42 | +8.48% | 61 | 905 | 30.81% |
| QCOM210115P00085000 | 2020-02-14 1:39PM EST | 2021-01-15 | 8.40 | 8.60 | 8.75 | 0.00 | - | 100 | 3,959 | 31.10% |
| QCOM220121P00085000 | 2020-02-18 9:30AM EST | 2022-01-21 | 13.85 | 13.20 | 14.35 | +1.40 | +11.24% | 5 | 2,480 | 33.36% |