Deutsche Märkte öffnen in 5 Stunden 33 Minuten
Nikkei 225
38.629,38 -290,88 (-0,75%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.030,93 -882,17 (-1,45%) CMC Crypto 200
1.376,34 -17,70 (-1,27%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517C00065000 | 2023-11-02 9:40AM EDT | 65.00 | 23.10 | 33.00 | 36.50 | 0.00 | - | - | 0 | 442.58% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 1,406.84% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 1,145.80% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 1,284.47% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 1,291.31% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 1,075.29% |
| QRVO240517C00090000 | 2024-05-10 10:39AM EDT | 90.00 | 7.20 | 8.20 | 11.70 | 0.00 | - | 6 | 21 | 159.57% |
| QRVO240517C00092500 | 2024-05-02 1:47PM EDT | 92.50 | 4.80 | 5.70 | 9.10 | 0.00 | - | 1 | 7 | 122.46% |
| QRVO240517C00095000 | 2024-05-16 11:13AM EDT | 95.00 | 5.42 | 3.30 | 6.50 | +1.42 | +35.50% | 1 | 320 | 89.84% |
| QRVO240517C00097500 | 2024-05-16 11:52AM EDT | 97.50 | 2.98 | 0.55 | 4.20 | +0.58 | +24.17% | 1 | 71 | 52.83% |
| QRVO240517C00100000 | 2024-05-16 3:12PM EDT | 100.00 | 0.80 | 0.30 | 0.40 | +0.15 | +23.08% | 101 | 331 | 29.49% |
| QRVO240517C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 349 | 51.56% |
| QRVO240517C00110000 | 2024-05-15 11:11AM EDT | 110.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 363 | 148.05% |
| QRVO240517C00115000 | 2024-05-16 1:41PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | -0.13 | -68.42% | 1 | 1,667 | 132.81% |
| QRVO240517C00120000 | 2024-05-15 1:22PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,116 | 150.00% |
| QRVO240517C00125000 | 2024-05-15 12:47PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,573 | 178.13% |
| QRVO240517C00130000 | 2024-05-16 12:17PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 368 | 204.69% |
| QRVO240517C00135000 | 2024-05-09 3:48PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 386 | 229.69% |
| QRVO240517C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 258 | 253.13% |
| QRVO240517C00145000 | 2024-05-13 10:25AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 275.00% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 40 | 296.88% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 458.20% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 337.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517P00045000 | 2023-12-12 4:50PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 827.34% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 776.95% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 700.78% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 799.22% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 628.13% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 492.97% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 477.73% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 351.17% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 341.41% |
| QRVO240517P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 20 | 382.81% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 312.50% |
| QRVO240517P00085000 | 2024-05-13 10:05AM EDT | 85.00 | 0.03 | 0.00 | 2.50 | 0.00 | - | 1 | 36 | 304.88% |
| QRVO240517P00087500 | 2024-05-06 10:01AM EDT | 87.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 130.86% |
| QRVO240517P00090000 | 2024-05-08 3:17PM EDT | 90.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1,894 | 1,821 | 89.06% |
| QRVO240517P00092500 | 2024-05-15 3:52PM EDT | 92.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 307 | 175.98% |
| QRVO240517P00095000 | 2024-05-15 11:01AM EDT | 95.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 668 | 136.13% |
| QRVO240517P00097500 | 2024-05-16 9:58AM EDT | 97.50 | 0.07 | 0.00 | 0.15 | -0.11 | -61.11% | 13 | 285 | 37.50% |
| QRVO240517P00100000 | 2024-05-16 3:24PM EDT | 100.00 | 0.30 | 0.75 | 0.90 | -0.55 | -64.71% | 120 | 487 | 29.98% |
| QRVO240517P00105000 | 2024-05-16 2:07PM EDT | 105.00 | 4.65 | 3.50 | 7.00 | -1.51 | -24.51% | 2 | 340 | 169.14% |
| QRVO240517P00110000 | 2024-05-08 11:56AM EDT | 110.00 | 15.00 | 9.00 | 12.00 | 0.00 | - | 4 | 83 | 78.13% |
| QRVO240517P00115000 | 2024-05-08 3:05PM EDT | 115.00 | 18.10 | 13.60 | 17.00 | 0.00 | - | 144 | 6 | 292.38% |
| QRVO240517P00120000 | 2024-05-08 3:05PM EDT | 120.00 | 24.77 | 18.40 | 22.00 | 0.00 | - | 230 | 2 | 343.65% |
| QRVO240517P00125000 | 2024-05-02 3:01PM EDT | 125.00 | 28.30 | 24.10 | 27.00 | 0.00 | - | 208 | 0 | 199.61% |
| QRVO240517P00130000 | 2024-03-22 11:52AM EDT | 130.00 | 15.90 | 23.00 | 27.00 | 0.00 | - | 1 | 3 | 0.00% |
| QRVO240517P00135000 | 2024-05-02 9:43AM EDT | 135.00 | 35.55 | 34.00 | 37.00 | 0.00 | - | - | 0 | 209.38% |
| QRVO240517P00180000 | 2024-05-07 2:34PM EDT | 180.00 | 83.70 | 79.00 | 82.00 | 0.00 | - | 90 | 0 | 375.00% |
