Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QCOM210305C00080000 | 2021-02-12 12:43PM EST | 80.00 | 61.85 | 54.20 | 58.50 | 0.00 | - | 2 | 11 | 181.25% |
QCOM210305C00095000 | 2021-02-22 3:11PM EST | 95.00 | 45.85 | 39.20 | 43.50 | 0.00 | - | 1 | 3 | 128.52% |
QCOM210305C00100000 | 2021-02-12 12:02PM EST | 100.00 | 39.50 | 34.20 | 38.50 | 0.00 | - | 2 | 8 | 112.31% |
QCOM210305C00115000 | 2021-02-04 2:31PM EST | 115.00 | 33.15 | 19.00 | 23.50 | 0.00 | - | - | 2 | 57.42% |
QCOM210305C00120000 | 2021-02-24 3:55PM EST | 120.00 | 16.15 | 14.00 | 18.50 | -4.85 | -23.10% | 1 | 604 | 111.94% |
QCOM210305C00125000 | 2021-02-25 11:17AM EST | 125.00 | 14.18 | 9.20 | 13.30 | 0.00 | - | 201 | 359 | 85.38% |
QCOM210305C00130000 | 2021-02-26 3:03PM EST | 130.00 | 7.33 | 6.40 | 8.75 | +0.63 | +9.40% | 207 | 241 | 50.10% |
QCOM210305C00132000 | 2021-02-26 3:44PM EST | 132.00 | 5.50 | 4.50 | 6.85 | +0.15 | +2.80% | 154 | 26 | 60.01% |
QCOM210305C00133000 | 2021-02-26 3:38PM EST | 133.00 | 4.65 | 4.20 | 4.80 | +0.10 | +2.20% | 62 | 30 | 39.45% |
QCOM210305C00134000 | 2021-02-26 3:58PM EST | 134.00 | 3.80 | 3.50 | 3.95 | -0.14 | -3.55% | 61 | 30 | 36.38% |
QCOM210305C00135000 | 2021-02-26 3:12PM EST | 135.00 | 3.16 | 1.94 | 3.25 | -0.18 | -5.39% | 232 | 300 | 34.86% |
QCOM210305C00136000 | 2021-02-26 3:41PM EST | 136.00 | 2.55 | 2.37 | 2.57 | -0.54 | -17.48% | 211 | 136 | 32.91% |
QCOM210305C00137000 | 2021-02-26 3:59PM EST | 137.00 | 2.01 | 1.72 | 2.10 | -0.71 | -26.10% | 490 | 430 | 32.91% |
QCOM210305C00138000 | 2021-02-26 3:54PM EST | 138.00 | 1.56 | 1.48 | 1.85 | -0.84 | -35.00% | 779 | 362 | 35.08% |
QCOM210305C00139000 | 2021-02-26 3:44PM EST | 139.00 | 1.25 | 0.55 | 1.34 | -0.61 | -32.80% | 463 | 265 | 32.86% |
QCOM210305C00140000 | 2021-02-26 3:57PM EST | 140.00 | 0.94 | 0.91 | 1.02 | -0.46 | -32.86% | 1,833 | 1,274 | 32.40% |
QCOM210305C00141000 | 2021-02-26 3:56PM EST | 141.00 | 0.78 | 0.67 | 0.81 | -0.32 | -29.09% | 528 | 1,131 | 32.86% |
QCOM210305C00142000 | 2021-02-26 3:53PM EST | 142.00 | 0.60 | 0.50 | 0.63 | -0.51 | -45.95% | 725 | 424 | 33.15% |
QCOM210305C00143000 | 2021-02-26 3:51PM EST | 143.00 | 0.50 | 0.10 | 0.59 | -0.28 | -35.90% | 663 | 385 | 35.72% |
QCOM210305C00144000 | 2021-02-26 3:58PM EST | 144.00 | 0.35 | 0.34 | 0.50 | -0.23 | -39.66% | 59 | 533 | 36.91% |
QCOM210305C00145000 | 2021-02-26 3:52PM EST | 145.00 | 0.25 | 0.24 | 0.29 | -0.28 | -52.83% | 682 | 1,571 | 34.28% |
QCOM210305C00146000 | 2021-02-26 3:52PM EST | 146.00 | 0.21 | 0.15 | 0.28 | -0.14 | -40.00% | 117 | 878 | 36.62% |
QCOM210305C00147000 | 2021-02-26 3:48PM EST | 147.00 | 0.16 | 0.14 | 0.19 | -0.24 | -60.00% | 212 | 1,204 | 35.94% |
QCOM210305C00148000 | 2021-02-26 3:48PM EST | 148.00 | 0.16 | 0.13 | 0.16 | -0.15 | -48.39% | 396 | 1,173 | 37.01% |
QCOM210305C00149000 | 2021-02-26 3:57PM EST | 149.00 | 0.13 | 0.04 | 0.25 | -0.13 | -50.00% | 68 | 360 | 43.26% |
QCOM210305C00150000 | 2021-02-26 3:58PM EST | 150.00 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 879 | 2,866 | 38.77% |
QCOM210305C00152500 | 2021-02-26 2:54PM EST | 152.50 | 0.08 | 0.03 | 0.14 | -0.32 | -80.00% | 76 | 758 | 46.09% |
QCOM210305C00155000 | 2021-02-26 3:42PM EST | 155.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 154 | 1,720 | 44.73% |
QCOM210305C00157500 | 2021-02-26 9:32AM EST | 157.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 2 | 957 | 50.39% |
QCOM210305C00160000 | 2021-02-26 1:48PM EST | 160.00 | 0.06 | 0.01 | 0.07 | +0.02 | +50.00% | 34 | 1,237 | 50.98% |
QCOM210305C00162500 | 2021-02-26 11:44AM EST | 162.50 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 1 | 985 | 55.08% |
QCOM210305C00165000 | 2021-02-26 12:50PM EST | 165.00 | 0.01 | 0.02 | 0.04 | -0.04 | -80.00% | 85 | 2,298 | 57.03% |
QCOM210305C00167500 | 2021-02-26 10:09AM EST | 167.50 | 0.02 | 0.02 | 0.09 | -0.02 | -50.00% | 2 | 317 | 65.82% |
QCOM210305C00170000 | 2021-02-26 1:38PM EST | 170.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 258 | 71.48% |
QCOM210305C00172500 | 2021-02-24 12:30PM EST | 172.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 67 | 275 | 73.83% |
QCOM210305C00175000 | 2021-02-24 12:33PM EST | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 141 | 76.56% |
QCOM210305C00177500 | 2021-02-10 12:00PM EST | 177.50 | 0.40 | 0.00 | 0.08 | 0.00 | - | 8 | 22 | 78.13% |
QCOM210305C00180000 | 2021-02-26 1:20PM EST | 180.00 | 0.08 | 0.00 | 0.05 | -0.11 | -57.89% | 1 | 52 | 77.34% |
QCOM210305C00182500 | 2021-02-24 12:30PM EST | 182.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 81.25% |
QCOM210305C00185000 | 2021-02-17 10:44AM EST | 185.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 1 | 35 | 84.38% |
QCOM210305C00187500 | 2021-02-04 1:44PM EST | 187.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 22 | 114.06% |
QCOM210305C00190000 | 2021-02-16 9:57AM EST | 190.00 | 1.32 | 0.00 | 2.05 | 0.00 | - | 2 | 7 | 159.67% |
QCOM210305C00195000 | 2021-02-12 12:46PM EST | 195.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 1 | 101 | 171.48% |
QCOM210305C00200000 | 2021-02-23 3:54PM EST | 200.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 136 | 106.25% |
QCOM210305C00205000 | 2021-02-03 1:47PM EST | 205.00 | 0.42 | 0.00 | 3.90 | 0.00 | - | 2 | 11 | 215.87% |
QCOM210305C00210000 | 2021-02-12 2:22PM EST | 210.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 117 | 230.32% |
QCOM210305C00215000 | 2021-02-16 12:14AM EST | 215.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 238.97% |
QCOM210305C00220000 | 2021-02-12 12:19PM EST | 220.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 438 | 211.33% |
QCOM210305C00240000 | 2021-02-17 12:54PM EST | 240.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 10 | 162.11% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QCOM210305P00080000 | 2021-02-26 12:31PM EST | 80.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 9 | 139 | 169.92% |
QCOM210305P00085000 | 2021-02-17 12:56PM EST | 85.00 | 0.08 | 0.00 | 4.90 | 0.00 | - | 106 | 140 | 287.50% |
QCOM210305P00090000 | 2021-02-05 10:03AM EST | 90.00 | 0.40 | 0.00 | 4.65 | 0.00 | - | 2 | 1 | 256.06% |
QCOM210305P00100000 | 2021-02-23 1:24PM EST | 100.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 10 | 42 | 200.34% |
QCOM210305P00110000 | 2021-02-26 3:23PM EST | 110.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 92 | 4 | 62.89% |
QCOM210305P00115000 | 2021-02-26 11:33AM EST | 115.00 | 0.28 | 0.00 | 0.33 | +0.20 | +250.00% | 22 | 234 | 67.58% |
QCOM210305P00120000 | 2021-02-26 3:12PM EST | 120.00 | 0.12 | 0.00 | 0.15 | -0.13 | -52.00% | 114 | 201 | 52.25% |
QCOM210305P00125000 | 2021-02-26 3:42PM EST | 125.00 | 0.30 | 0.26 | 0.61 | -0.24 | -44.44% | 358 | 665 | 54.00% |
QCOM210305P00130000 | 2021-02-26 4:00PM EST | 130.00 | 0.88 | 0.82 | 0.95 | -0.56 | -38.89% | 492 | 1,880 | 42.38% |
QCOM210305P00132000 | 2021-02-26 3:42PM EST | 132.00 | 1.28 | 1.24 | 1.40 | -0.76 | -37.25% | 82 | 521 | 41.16% |
QCOM210305P00133000 | 2021-02-26 3:53PM EST | 133.00 | 1.53 | 1.49 | 1.72 | -1.13 | -42.48% | 179 | 314 | 41.07% |
QCOM210305P00134000 | 2021-02-26 3:16PM EST | 134.00 | 1.85 | 1.82 | 2.07 | -0.89 | -32.48% | 69 | 113 | 40.75% |
QCOM210305P00135000 | 2021-02-26 3:53PM EST | 135.00 | 2.10 | 2.31 | 3.45 | -0.90 | -30.00% | 370 | 1,707 | 53.64% |
QCOM210305P00136000 | 2021-02-26 3:49PM EST | 136.00 | 2.80 | 2.70 | 4.70 | -0.85 | -23.29% | 364 | 498 | 50.46% |
QCOM210305P00137000 | 2021-02-26 3:57PM EST | 137.00 | 3.30 | 3.30 | 3.55 | -0.95 | -22.35% | 1,328 | 248 | 41.46% |
QCOM210305P00138000 | 2021-02-26 3:38PM EST | 138.00 | 3.84 | 3.85 | 4.15 | -1.17 | -23.35% | 175 | 549 | 41.77% |
QCOM210305P00139000 | 2021-02-26 3:12PM EST | 139.00 | 4.40 | 4.55 | 4.80 | -1.20 | -21.43% | 83 | 514 | 42.11% |
QCOM210305P00140000 | 2021-02-26 3:39PM EST | 140.00 | 5.28 | 5.15 | 7.35 | -1.08 | -16.98% | 478 | 2,847 | 53.27% |
QCOM210305P00141000 | 2021-02-26 3:37PM EST | 141.00 | 5.87 | 5.55 | 8.50 | -1.18 | -16.74% | 274 | 703 | 54.71% |
QCOM210305P00142000 | 2021-02-26 3:23PM EST | 142.00 | 6.90 | 6.30 | 8.90 | -1.32 | -16.06% | 128 | 592 | 52.71% |
QCOM210305P00143000 | 2021-02-26 3:09PM EST | 143.00 | 7.35 | 5.90 | 9.35 | -1.00 | -11.98% | 25 | 961 | 68.21% |
QCOM210305P00144000 | 2021-02-26 3:52PM EST | 144.00 | 8.06 | 7.05 | 10.35 | -1.35 | -14.35% | 41 | 683 | 72.41% |
QCOM210305P00145000 | 2021-02-26 3:51PM EST | 145.00 | 9.00 | 7.70 | 11.45 | -0.92 | -9.27% | 155 | 1,598 | 77.98% |
QCOM210305P00146000 | 2021-02-26 3:52PM EST | 146.00 | 9.94 | 8.70 | 12.25 | -1.88 | -15.91% | 115 | 397 | 78.81% |
QCOM210305P00147000 | 2021-02-26 3:34PM EST | 147.00 | 10.40 | 9.65 | 13.45 | -2.30 | -18.11% | 40 | 213 | 51.66% |
QCOM210305P00148000 | 2021-02-26 3:53PM EST | 148.00 | 10.30 | 10.70 | 14.25 | -3.39 | -24.76% | 117 | 320 | 52.88% |
QCOM210305P00149000 | 2021-02-26 3:13PM EST | 149.00 | 10.85 | 11.65 | 14.90 | -1.76 | -13.96% | 12 | 148 | 50.44% |
QCOM210305P00150000 | 2021-02-26 3:56PM EST | 150.00 | 12.43 | 13.70 | 16.00 | -1.42 | -10.25% | 130 | 1,005 | 67.43% |
QCOM210305P00152500 | 2021-02-26 2:40PM EST | 152.50 | 16.26 | 15.15 | 18.85 | +0.80 | +5.17% | 141 | 118 | 66.21% |
QCOM210305P00155000 | 2021-02-26 11:42AM EST | 155.00 | 18.35 | 17.65 | 21.20 | +1.45 | +8.58% | 59 | 294 | 70.61% |
QCOM210305P00157500 | 2021-02-25 12:44PM EST | 157.50 | 21.21 | 20.15 | 23.65 | +1.00 | +4.95% | 13 | 117 | 76.07% |
QCOM210305P00160000 | 2021-02-26 2:06PM EST | 160.00 | 23.65 | 22.00 | 26.60 | +1.20 | +5.35% | 6 | 70 | 78.52% |
QCOM210305P00162500 | 2021-02-25 2:10PM EST | 162.50 | 26.45 | 24.95 | 28.80 | +0.75 | +2.92% | 15 | 9 | 86.96% |
QCOM210305P00165000 | 2021-02-25 2:53PM EST | 165.00 | 26.95 | 27.00 | 31.30 | 0.00 | - | 1 | 447 | 83.11% |
QCOM210305P00167500 | 2021-02-18 2:50PM EST | 167.50 | 33.01 | 29.50 | 34.20 | 0.00 | - | 1 | 6 | 96.97% |
QCOM210305P00170000 | 2021-02-19 10:23AM EST | 170.00 | 31.05 | 32.00 | 36.70 | +4.80 | +18.29% | 5 | 16 | 102.25% |
QCOM210305P00172500 | 2021-02-01 11:33AM EST | 172.50 | 17.15 | 34.50 | 38.80 | 0.00 | - | 115 | 207 | 97.85% |
QCOM210305P00175000 | 2021-01-26 3:34PM EST | 175.00 | 17.99 | 37.00 | 41.20 | 0.00 | - | 27 | 13 | 99.61% |
QCOM210305P00190000 | 2021-02-02 3:26PM EST | 190.00 | 26.97 | 52.00 | 56.40 | 0.00 | - | - | 4 | 131.64% |
QCOM210305P00195000 | 2021-01-25 11:08AM EST | 195.00 | 33.70 | 57.60 | 60.90 | 0.00 | - | 10 | 10 | 142.77% |