| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200221C00095000 | 2020-02-18 1:59PM EST | 2020-02-21 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 439 | 20,422 | 38.09% |
| QCOM200228C00095000 | 2020-02-18 1:41PM EST | 2020-02-28 | 0.17 | 0.15 | 0.17 | -0.16 | -48.48% | 51 | 997 | 30.71% |
| QCOM200306C00095000 | 2020-02-18 12:40PM EST | 2020-03-06 | 0.34 | 0.31 | 0.36 | -0.23 | -40.35% | 42 | 464 | 29.35% |
| QCOM200313C00095000 | 2020-02-18 12:40PM EST | 2020-03-13 | 0.51 | 0.47 | 0.53 | -0.28 | -35.44% | 4 | 74 | 28.15% |
| QCOM200320C00095000 | 2020-02-18 1:52PM EST | 2020-03-20 | 0.70 | 0.70 | 0.71 | -0.34 | -32.69% | 1,251 | 4,514 | 27.56% |
| QCOM200327C00095000 | 2020-02-18 1:31PM EST | 2020-03-27 | 0.92 | 0.80 | 0.93 | -0.28 | -23.33% | 3 | 103 | 27.69% |
| QCOM200403C00095000 | 2020-02-18 11:42AM EST | 2020-04-03 | 1.11 | 1.00 | 1.13 | -0.30 | -21.28% | 2 | 8 | 27.64% |
| QCOM200417C00095000 | 2020-02-18 12:57PM EST | 2020-04-17 | 1.45 | 1.46 | 1.48 | -0.44 | -23.28% | 438 | 5,435 | 27.28% |
| QCOM200619C00095000 | 2020-02-18 1:13PM EST | 2020-06-19 | 3.21 | 3.05 | 3.30 | -0.54 | -14.40% | 104 | 3,298 | 29.09% |
| QCOM200717C00095000 | 2020-02-18 1:58PM EST | 2020-07-17 | 3.66 | 3.50 | 3.75 | -0.44 | -10.73% | 16 | 1,420 | 28.37% |
| QCOM210115C00095000 | 2020-02-18 1:39PM EST | 2021-01-15 | 6.90 | 6.70 | 6.95 | -0.56 | -7.51% | 6 | 1,753 | 28.88% |
| QCOM220121C00095000 | 2020-02-18 12:00PM EST | 2022-01-21 | 11.25 | 10.50 | 11.85 | -1.00 | -8.16% | 12 | 339 | 29.93% |
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200221P00095000 | 2020-02-18 11:40AM EST | 2020-02-21 | 6.87 | 6.80 | 6.95 | +1.24 | +22.02% | 16 | 844 | 31.25% |
| QCOM200228P00095000 | 2020-02-13 10:18AM EST | 2020-02-28 | 7.14 | 6.80 | 7.15 | +2.24 | +45.71% | 1 | 50 | 32.37% |
| QCOM200313P00095000 | 2020-02-06 1:44PM EST | 2020-03-13 | 6.16 | 7.60 | 8.00 | 0.00 | - | - | 15 | 36.50% |
| QCOM200320P00095000 | 2020-02-18 10:41AM EST | 2020-03-20 | 8.10 | 7.90 | 8.05 | +1.10 | +15.71% | 17 | 280 | 32.89% |
| QCOM200327P00095000 | 2020-02-13 4:49PM EST | 2020-03-27 | 6.65 | 8.00 | 8.25 | 0.00 | - | - | - | 32.03% |
| QCOM200417P00095000 | 2020-02-13 10:48AM EST | 2020-04-17 | 7.04 | 8.60 | 8.75 | 0.00 | - | 4 | 576 | 30.07% |
| QCOM200619P00095000 | 2020-02-18 1:44PM EST | 2020-06-19 | 10.65 | 10.40 | 10.70 | +1.10 | +11.52% | 2 | 145 | 31.51% |
| QCOM200717P00095000 | 2020-02-13 10:03AM EST | 2020-07-17 | 10.00 | 10.80 | 11.10 | 0.00 | - | 2 | 201 | 30.29% |
| QCOM210115P00095000 | 2020-02-11 12:58PM EST | 2021-01-15 | 12.85 | 14.25 | 14.55 | 0.00 | - | 3 | 555 | 30.89% |
| QCOM220121P00095000 | 2020-02-14 1:15PM EST | 2022-01-21 | 18.73 | 19.00 | 19.90 | 0.00 | - | 3 | 170 | 32.24% |