Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.330,44 -1.928,48 (-3,31%)
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 | 269.82% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 565.58% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 463.62% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 514.65% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 515.94% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 432.50% |
| QRVO240517C00090000 | 2024-05-06 1:41PM EDT | 90.00 | 7.20 | 5.80 | 9.00 | +0.90 | +14.29% | 1 | 22 | 78.08% |
| QRVO240517C00092500 | 2024-05-02 1:47PM EDT | 92.50 | 4.80 | 4.50 | 6.20 | 0.00 | - | 1 | 7 | 55.13% |
| QRVO240517C00095000 | 2024-05-10 2:00PM EDT | 95.00 | 3.00 | 3.10 | 3.30 | +1.00 | +50.00% | 4 | 328 | 30.23% |
| QRVO240517C00097500 | 2024-05-10 2:56PM EDT | 97.50 | 1.30 | 1.45 | 1.55 | -0.25 | -16.13% | 10 | 74 | 26.95% |
| QRVO240517C00100000 | 2024-05-09 1:12PM EDT | 100.00 | 0.57 | 0.50 | 0.55 | 0.00 | - | 6 | 269 | 25.93% |
| QRVO240517C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 349 | 32.23% |
| QRVO240517C00110000 | 2024-05-09 1:37PM EDT | 110.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 20 | 364 | 68.65% |
| QRVO240517C00115000 | 2024-05-08 12:08PM EDT | 115.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 13 | 1,667 | 66.60% |
| QRVO240517C00120000 | 2024-05-09 10:35AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,116 | 61.72% |
| QRVO240517C00125000 | 2024-05-06 11:48AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 3,573 | 72.66% |
| QRVO240517C00130000 | 2024-05-08 3:14PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 370 | 82.03% |
| QRVO240517C00135000 | 2024-05-09 3:48PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 386 | 91.41% |
| QRVO240517C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 258 | 100.78% |
| QRVO240517C00145000 | 2024-05-06 1:43PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 109.38% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 40 | 117.19% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 179.49% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 132.81% |
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 | 307.42% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 288.09% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 259.38% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 295.51% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 231.06% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 180.18% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 173.73% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 126.17% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 122.07% |
| QRVO240517P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 67.97% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 110.21% |
| QRVO240517P00085000 | 2024-05-06 2:51PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 49.61% |
| QRVO240517P00087500 | 2024-05-06 10:01AM EDT | 87.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 40.63% |
| QRVO240517P00090000 | 2024-05-08 3:17PM EDT | 90.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 10 | 1,821 | 44.63% |
| QRVO240517P00092500 | 2024-05-10 9:34AM EDT | 92.50 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 1 | 307 | 31.15% |
| QRVO240517P00095000 | 2024-05-10 3:32PM EDT | 95.00 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 5 | 669 | 26.37% |
| QRVO240517P00097500 | 2024-05-10 2:53PM EDT | 97.50 | 1.30 | 1.10 | 1.25 | -0.30 | -18.75% | 30 | 275 | 24.90% |
| QRVO240517P00100000 | 2024-05-10 11:48AM EDT | 100.00 | 3.30 | 2.55 | 3.70 | -0.20 | -5.71% | 4 | 507 | 43.36% |
| QRVO240517P00105000 | 2024-05-10 3:24PM EDT | 105.00 | 7.65 | 5.30 | 9.40 | -2.06 | -21.22% | 1 | 340 | 87.65% |
| QRVO240517P00110000 | 2024-05-08 11:56AM EDT | 110.00 | 15.00 | 10.60 | 14.40 | 0.00 | - | 4 | 83 | 54.30% |
| QRVO240517P00115000 | 2024-05-08 3:05PM EDT | 115.00 | 18.10 | 15.60 | 19.40 | 0.00 | - | 24 | 6 | 69.63% |
| QRVO240517P00120000 | 2024-05-08 3:05PM EDT | 120.00 | 24.77 | 20.60 | 24.40 | 0.00 | - | 59 | 2 | 83.59% |
| QRVO240517P00125000 | 2024-05-02 3:01PM EDT | 125.00 | 28.30 | 25.40 | 29.40 | 0.00 | - | 208 | 0 | 85.74% |
| 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 | 35.30 | 39.40 | 0.00 | - | - | 0 | 96.88% |
| QRVO240517P00180000 | 2024-05-07 2:34PM EDT | 180.00 | 83.70 | 80.30 | 83.60 | 0.00 | - | 10 | 0 | 282.13% |
