合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240405C00150000 | 2024-03-28 10:49AM EDT | 2024-04-05 | 18.72 | 17.70 | 20.60 | +0.44 | +2.41% | 5 | 9 | 76.20% |
QCOM240412C00150000 | 2024-03-27 2:30PM EDT | 2024-04-12 | 19.24 | 18.75 | 21.55 | 0.00 | - | 6 | 28 | 67.51% |
QCOM240419C00150000 | 2024-03-27 2:45PM EDT | 2024-04-19 | 19.17 | 18.90 | 20.45 | 0.00 | - | 36 | 3,774 | 44.19% |
QCOM240426C00150000 | 2024-03-28 11:49AM EDT | 2024-04-26 | 20.16 | 18.55 | 22.05 | +1.50 | +8.04% | 50 | 2 | 52.55% |
QCOM240517C00150000 | 2024-03-28 1:43PM EDT | 2024-05-17 | 22.50 | 20.80 | 23.60 | +1.61 | +7.71% | 13 | 2,667 | 48.72% |
QCOM240621C00150000 | 2024-03-28 3:20PM EDT | 2024-06-21 | 23.41 | 22.50 | 23.65 | +1.06 | +4.74% | 18 | 5,294 | 37.56% |
QCOM240719C00150000 | 2024-03-28 11:00AM EDT | 2024-07-19 | 24.10 | 24.35 | 25.45 | +0.21 | +0.88% | 6 | 866 | 38.75% |
QCOM240920C00150000 | 2024-03-25 12:12PM EDT | 2024-09-20 | 26.66 | 27.45 | 28.20 | 0.00 | - | 9 | 5,048 | 38.17% |
QCOM241018C00150000 | 2024-03-28 10:31AM EDT | 2024-10-18 | 28.35 | 28.15 | 29.00 | +0.65 | +2.35% | 5 | 153 | 37.33% |
QCOM241220C00150000 | 2024-03-26 11:22AM EDT | 2024-12-20 | 30.95 | 31.35 | 32.35 | -0.25 | -0.80% | 1 | 446 | 39.37% |
QCOM250117C00150000 | 2024-03-28 12:00PM EDT | 2025-01-17 | 32.05 | 31.40 | 32.90 | +0.60 | +1.91% | 2 | 2,944 | 38.49% |
QCOM250620C00150000 | 2024-03-27 1:48PM EDT | 2025-06-20 | 36.67 | 37.00 | 37.95 | 0.00 | - | 1 | 214 | 38.86% |
QCOM260116C00150000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 42.10 | 41.00 | 44.30 | +0.38 | +0.91% | 10 | 1,451 | 39.98% |
合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240405P00150000 | 2024-03-28 3:31PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 27 | 162 | 35.55% |
QCOM240412P00150000 | 2024-03-28 9:59AM EDT | 2024-04-12 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 1 | 174 | 30.86% |
QCOM240419P00150000 | 2024-03-28 2:58PM EDT | 2024-04-19 | 0.19 | 0.17 | 0.20 | -0.05 | -20.83% | 11 | 2,523 | 28.81% |
QCOM240426P00150000 | 2024-03-28 2:27PM EDT | 2024-04-26 | 0.31 | 0.28 | 0.37 | -0.15 | -32.61% | 4 | 56 | 28.52% |
QCOM240503P00150000 | 2024-03-28 3:46PM EDT | 2024-05-03 | 1.45 | 1.26 | 1.45 | -0.27 | -15.70% | 16 | 61 | 37.23% |
QCOM240517P00150000 | 2024-03-28 2:58PM EDT | 2024-05-17 | 1.82 | 1.76 | 1.88 | -0.15 | -7.61% | 115 | 2,145 | 34.58% |
QCOM240621P00150000 | 2024-03-28 1:23PM EDT | 2024-06-21 | 3.15 | 2.93 | 3.05 | -0.05 | -1.56% | 26 | 2,156 | 32.06% |
QCOM240719P00150000 | 2024-03-28 2:32PM EDT | 2024-07-19 | 3.70 | 3.55 | 3.75 | -0.25 | -6.33% | 51 | 1,087 | 30.43% |
QCOM240920P00150000 | 2024-03-28 3:02PM EDT | 2024-09-20 | 6.05 | 5.90 | 6.20 | -0.35 | -5.47% | 40 | 607 | 31.19% |
QCOM241018P00150000 | 2024-03-28 1:18PM EDT | 2024-10-18 | 6.90 | 6.60 | 6.95 | -0.30 | -4.17% | 4 | 1,167 | 30.81% |
QCOM241220P00150000 | 2024-03-28 9:50AM EDT | 2024-12-20 | 8.85 | 8.70 | 9.10 | -0.85 | -8.76% | 2 | 138 | 31.42% |
QCOM250117P00150000 | 2024-03-28 1:21PM EDT | 2025-01-17 | 9.50 | 9.25 | 9.45 | -0.05 | -0.52% | 1 | 5,795 | 30.58% |
QCOM250620P00150000 | 2024-03-28 3:29PM EDT | 2025-06-20 | 12.70 | 12.50 | 14.40 | -0.67 | -5.01% | 17 | 529 | 32.44% |
QCOM260116P00150000 | 2024-03-28 1:19PM EDT | 2026-01-16 | 16.19 | 15.85 | 18.50 | -0.35 | -2.12% | 10 | 489 | 31.92% |