Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240405C00165000 | 2024-03-28 3:51PM EDT | 2024-04-05 | 5.15 | 5.05 | 5.30 | -0.08 | -1.53% | 227 | 218 | 26.39% |
QCOM240412C00165000 | 2024-03-28 2:43PM EDT | 2024-04-12 | 5.80 | 6.00 | 6.25 | +0.10 | +1.75% | 19 | 103 | 27.44% |
QCOM240419C00165000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 7.00 | 6.90 | 7.10 | -0.06 | -0.85% | 103 | 3,400 | 28.32% |
QCOM240426C00165000 | 2024-03-28 3:14PM EDT | 2024-04-26 | 7.63 | 7.50 | 8.30 | +0.48 | +6.71% | 67 | 42 | 31.41% |
QCOM240503C00165000 | 2024-03-28 10:26AM EDT | 2024-05-03 | 10.05 | 9.60 | 12.05 | -0.16 | -1.57% | 10 | 10 | 46.59% |
QCOM240517C00165000 | 2024-03-28 3:14PM EDT | 2024-05-17 | 11.48 | 11.55 | 12.10 | -0.12 | -1.03% | 36 | 1,700 | 39.74% |
QCOM240621C00165000 | 2024-03-28 1:46PM EDT | 2024-06-21 | 13.00 | 13.30 | 13.50 | +0.35 | +2.77% | 17 | 1,667 | 34.90% |
QCOM240719C00165000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 14.91 | 14.05 | 14.95 | +0.98 | +7.04% | 5 | 1,255 | 34.24% |
QCOM240920C00165000 | 2024-03-28 3:16PM EDT | 2024-09-20 | 18.38 | 17.65 | 18.70 | +0.73 | +4.14% | 7 | 583 | 35.63% |
QCOM241018C00165000 | 2024-03-28 2:29PM EDT | 2024-10-18 | 19.55 | 18.90 | 20.50 | +0.71 | +3.77% | 15 | 364 | 36.76% |
QCOM241220C00165000 | 2024-03-27 11:46AM EDT | 2024-12-20 | 22.75 | 22.45 | 23.05 | +0.75 | +3.41% | 28 | 300 | 36.66% |
QCOM250117C00165000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 23.85 | 22.45 | 24.15 | +0.45 | +1.92% | 1 | 3,029 | 36.74% |
QCOM250620C00165000 | 2024-03-28 1:14PM EDT | 2025-06-20 | 28.58 | 28.90 | 29.75 | +0.21 | +0.74% | 10 | 358 | 37.50% |
QCOM260116C00165000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 36.45 | 33.65 | 36.75 | 0.00 | - | 1 | 108 | 39.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240405P00165000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.70 | 0.69 | 0.75 | -0.23 | -24.73% | 601 | 426 | 23.15% |
QCOM240412P00165000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 1.49 | 1.47 | 1.56 | -0.33 | -18.13% | 57 | 180 | 24.20% |
QCOM240419P00165000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 2.22 | 2.16 | 2.25 | -0.28 | -11.20% | 287 | 1,676 | 24.70% |
QCOM240426P00165000 | 2024-03-28 3:51PM EDT | 2024-04-26 | 2.79 | 2.71 | 4.90 | -0.36 | -11.43% | 14 | 155 | 36.39% |
QCOM240503P00165000 | 2024-03-27 1:51PM EDT | 2024-05-03 | 5.95 | 5.35 | 5.75 | 0.00 | - | 4 | 111 | 36.84% |
QCOM240517P00165000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 6.20 | 6.10 | 6.25 | -0.58 | -8.55% | 25 | 1,031 | 33.34% |
QCOM240621P00165000 | 2024-03-28 3:15PM EDT | 2024-06-21 | 7.91 | 7.80 | 7.95 | -0.34 | -4.12% | 252 | 855 | 30.96% |
QCOM240719P00165000 | 2024-03-28 12:30PM EDT | 2024-07-19 | 8.90 | 8.70 | 8.85 | -0.75 | -7.77% | 4 | 728 | 29.32% |
QCOM240920P00165000 | 2024-03-28 12:43PM EDT | 2024-09-20 | 11.80 | 11.50 | 11.85 | -0.22 | -1.83% | 9 | 230 | 30.07% |
QCOM241018P00165000 | 2024-03-28 12:28PM EDT | 2024-10-18 | 12.60 | 12.30 | 12.65 | -1.60 | -11.27% | 2 | 83 | 29.56% |
QCOM241220P00165000 | 2024-03-19 3:53PM EDT | 2024-12-20 | 16.95 | 14.60 | 14.90 | 0.00 | - | 4 | 686 | 29.83% |
QCOM250117P00165000 | 2024-03-28 3:10PM EDT | 2025-01-17 | 15.35 | 15.25 | 15.50 | -0.75 | -4.66% | 11 | 1,362 | 29.40% |
QCOM250620P00165000 | 2024-03-27 2:44PM EDT | 2025-06-20 | 19.35 | 18.70 | 19.45 | 0.00 | - | 51 | 2,096 | 29.26% |
QCOM260116P00165000 | 2024-03-27 3:56PM EDT | 2026-01-16 | 22.65 | 22.30 | 23.85 | 0.00 | - | 19 | 330 | 29.16% |