Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.135,83 +23,67 (+0,06%) Bitcoin EUR
56.930,22 -1.184,48 (-2,04%) CMC Crypto 200
1.265,22 -18,57 (-1,45%) Nasdaq Compositive
17.732,78 +15,13 (+0,09%) S&P 500
5.463,70 -5,60 (-0,10%)
Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240816C00050000 | 2024-03-01 2:16PM EDT | 50.00 | 70.00 | 63.50 | 68.00 | 0.00 | - | 2 | 0 | 189.26% |
| QRVO240816C00077500 | 2024-01-08 4:23PM EDT | 77.50 | 32.00 | 34.20 | 38.00 | 0.00 | - | - | 3 | 74.71% |
| QRVO240816C00080000 | 2024-02-13 3:28PM EDT | 80.00 | 34.30 | 34.00 | 38.10 | 0.00 | - | 4 | 3 | 100.51% |
| QRVO240816C00085000 | 2023-11-02 2:42PM EDT | 85.00 | 12.00 | 19.50 | 20.30 | 0.00 | - | 1 | 3 | 0.00% |
| QRVO240816C00087500 | 2024-05-31 11:43AM EDT | 87.50 | 11.30 | 25.80 | 28.00 | 0.00 | - | 2 | 3 | 65.09% |
| QRVO240816C00090000 | 2024-06-10 10:01AM EDT | 90.00 | 14.00 | 22.90 | 25.40 | 0.00 | - | 3 | 15 | 57.13% |
| QRVO240816C00092500 | 2024-05-31 2:30PM EDT | 92.50 | 8.40 | 21.30 | 21.70 | 0.00 | - | 1 | 26 | 50.49% |
| QRVO240816C00095000 | 2024-06-24 12:33PM EDT | 95.00 | 21.80 | 19.00 | 19.60 | 0.00 | - | 1 | 42 | 51.56% |
| QRVO240816C00097500 | 2024-06-25 12:04PM EDT | 97.50 | 19.41 | 16.80 | 17.20 | +5.27 | +37.27% | 1 | 207 | 47.27% |
| QRVO240816C00100000 | 2024-06-24 9:50AM EDT | 100.00 | 16.45 | 13.80 | 15.10 | 0.00 | - | 1 | 102 | 45.26% |
| QRVO240816C00105000 | 2024-06-26 1:57PM EDT | 105.00 | 11.73 | 10.90 | 11.20 | -1.17 | -9.07% | 4 | 406 | 41.79% |
| QRVO240816C00110000 | 2024-06-26 1:57PM EDT | 110.00 | 8.40 | 7.60 | 8.10 | -0.21 | -2.44% | 4 | 354 | 40.64% |
| QRVO240816C00115000 | 2024-06-26 2:54PM EDT | 115.00 | 5.85 | 5.20 | 5.40 | -0.60 | -9.23% | 11 | 390 | 38.53% |
| QRVO240816C00120000 | 2024-06-26 2:32PM EDT | 120.00 | 3.40 | 3.30 | 3.60 | -1.00 | -22.73% | 28 | 405 | 38.37% |
| QRVO240816C00125000 | 2024-06-26 11:07AM EDT | 125.00 | 2.67 | 2.10 | 2.30 | -0.35 | -11.59% | 8 | 543 | 38.16% |
| QRVO240816C00130000 | 2024-06-24 10:52AM EDT | 130.00 | 1.97 | 1.25 | 1.50 | 0.00 | - | 1 | 264 | 38.78% |
| QRVO240816C00135000 | 2024-06-26 10:37AM EDT | 135.00 | 1.15 | 0.80 | 0.95 | +0.10 | +9.52% | 1 | 207 | 39.19% |
| QRVO240816C00140000 | 2024-05-02 11:20AM EDT | 140.00 | 0.22 | 0.05 | 1.45 | 0.00 | - | 2 | 255 | 50.15% |
| QRVO240816C00145000 | 2024-06-24 9:45AM EDT | 145.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 212 | 41.70% |
| QRVO240816C00150000 | 2024-06-18 12:34PM EDT | 150.00 | 0.44 | 0.20 | 0.45 | 0.00 | - | 12 | 65 | 45.90% |
| QRVO240816C00155000 | 2024-04-12 1:02PM EDT | 155.00 | 0.82 | 0.00 | 1.40 | 0.00 | - | 202 | 256 | 54.64% |
| QRVO240816C00160000 | 2024-05-24 10:57AM EDT | 160.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 1 | 30 | 57.30% |
| QRVO240816C00165000 | 2024-04-04 2:44PM EDT | 165.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 62.50% |
| QRVO240816C00170000 | 2024-04-04 3:53PM EDT | 170.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 72.85% |
| QRVO240816C00175000 | 2024-05-08 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| QRVO240816C00180000 | 2024-03-12 3:29PM EDT | 180.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 3 | 27 | 66.65% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240816P00045000 | 2023-10-31 12:05PM EDT | 45.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 119.82% |
| QRVO240816P00055000 | 2024-02-07 11:12AM EDT | 55.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 5 | 122.85% |
| QRVO240816P00060000 | 2023-11-15 11:16AM EDT | 60.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 91.21% |
| QRVO240816P00065000 | 2023-11-14 4:02PM EDT | 65.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 81.93% |
| QRVO240816P00070000 | 2024-05-17 1:30PM EDT | 70.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 80.32% |
| QRVO240816P00075000 | 2024-06-26 2:23PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 2 | 43 | 50.20% |
| QRVO240816P00077500 | 2024-05-13 2:47PM EDT | 77.50 | 0.47 | 0.05 | 2.25 | 0.00 | - | 89 | 65 | 74.90% |
| QRVO240816P00080000 | 2024-06-07 12:04PM EDT | 80.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 54.64% |
| QRVO240816P00082500 | 2024-06-12 9:31AM EDT | 82.50 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 29 | 52.93% |
| QRVO240816P00085000 | 2024-06-12 11:31AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 138 | 53.61% |
| QRVO240816P00087500 | 2024-06-10 12:39PM EDT | 87.50 | 0.99 | 0.10 | 0.75 | 0.00 | - | 8 | 48 | 49.22% |
| QRVO240816P00090000 | 2024-06-13 2:10PM EDT | 90.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 91 | 40.58% |
| QRVO240816P00092500 | 2024-06-25 10:41AM EDT | 92.50 | 0.52 | 0.50 | 0.60 | -0.08 | -13.33% | 5 | 160 | 38.31% |
| QRVO240816P00095000 | 2024-06-26 11:30AM EDT | 95.00 | 0.70 | 0.70 | 0.80 | -0.15 | -17.65% | 5 | 153 | 37.06% |
| QRVO240816P00097500 | 2024-06-21 11:10AM EDT | 97.50 | 1.20 | 0.95 | 1.10 | 0.00 | - | 20 | 189 | 36.28% |
| QRVO240816P00100000 | 2024-06-26 2:31PM EDT | 100.00 | 1.35 | 1.35 | 1.45 | +0.20 | +17.39% | 10 | 107 | 35.16% |
| QRVO240816P00105000 | 2024-06-26 2:02PM EDT | 105.00 | 2.30 | 2.40 | 2.55 | +0.20 | +9.52% | 28 | 462 | 33.59% |
| QRVO240816P00110000 | 2024-06-26 2:32PM EDT | 110.00 | 4.30 | 4.10 | 4.30 | +0.40 | +10.26% | 15 | 184 | 32.52% |
| QRVO240816P00115000 | 2024-06-26 2:54PM EDT | 115.00 | 6.70 | 6.60 | 6.80 | +0.50 | +8.20% | 51 | 125 | 31.76% |
| QRVO240816P00120000 | 2024-06-21 3:58PM EDT | 120.00 | 8.50 | 9.70 | 10.10 | -1.10 | -11.46% | 6 | 72 | 31.64% |
| QRVO240816P00125000 | 2024-04-10 10:38AM EDT | 125.00 | 14.60 | 25.30 | 29.30 | 0.00 | - | 1 | 0 | 115.23% |
| QRVO240816P00130000 | 2024-04-30 12:24PM EDT | 130.00 | 15.40 | 31.00 | 34.90 | 0.00 | - | 1 | 1 | 128.17% |
