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 |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328C00170000 | 2024-03-28 3:19PM EDT | 2024-03-28 | 0.05 | 0.04 | 0.06 | -0.55 | -93.22% | 846 | 1,167 | 9.18% |
QCOM240405C00170000 | 2024-03-28 3:16PM EDT | 2024-04-05 | 2.00 | 2.00 | 2.05 | -0.23 | -10.31% | 1,978 | 1,594 | 23.17% |
QCOM240412C00170000 | 2024-03-28 3:18PM EDT | 2024-04-12 | 3.13 | 3.15 | 3.25 | +0.34 | +12.19% | 70 | 396 | 25.90% |
QCOM240419C00170000 | 2024-03-28 2:57PM EDT | 2024-04-19 | 4.00 | 4.00 | 4.15 | -0.20 | -4.76% | 350 | 5,821 | 26.93% |
QCOM240426C00170000 | 2024-03-28 2:43PM EDT | 2024-04-26 | 4.73 | 4.85 | 5.00 | -0.12 | -2.47% | 59 | 326 | 27.97% |
QCOM240503C00170000 | 2024-03-28 2:20PM EDT | 2024-05-03 | 7.82 | 7.95 | 8.05 | -0.18 | -2.25% | 27 | 214 | 39.38% |
QCOM240517C00170000 | 2024-03-28 1:55PM EDT | 2024-05-17 | 8.68 | 8.85 | 9.00 | -0.32 | -3.56% | 47 | 3,267 | 37.31% |
QCOM240621C00170000 | 2024-03-28 2:40PM EDT | 2024-06-21 | 10.56 | 10.70 | 10.80 | +0.16 | +1.54% | 14 | 1,623 | 34.24% |
QCOM240719C00170000 | 2024-03-28 2:58PM EDT | 2024-07-19 | 12.15 | 12.15 | 12.25 | 0.00 | - | 245 | 2,312 | 33.58% |
QCOM240920C00170000 | 2024-03-28 12:01PM EDT | 2024-09-20 | 15.74 | 15.80 | 16.00 | +0.14 | +0.90% | 43 | 568 | 34.96% |
QCOM241018C00170000 | 2024-03-28 1:23PM EDT | 2024-10-18 | 16.85 | 17.00 | 17.25 | -0.12 | -0.71% | 2 | 114 | 34.97% |
QCOM241220C00170000 | 2024-03-28 9:35AM EDT | 2024-12-20 | 20.50 | 20.20 | 20.45 | +0.85 | +4.33% | 1 | 468 | 36.16% |
QCOM250117C00170000 | 2024-03-28 2:52PM EDT | 2025-01-17 | 21.05 | 21.15 | 21.40 | +0.25 | +1.20% | 2 | 4,744 | 35.99% |
QCOM250620C00170000 | 2024-03-28 9:46AM EDT | 2025-06-20 | 26.30 | 26.50 | 26.85 | -0.15 | -0.57% | 4 | 370 | 36.56% |
QCOM260116C00170000 | 2024-03-28 1:19PM EDT | 2026-01-16 | 31.90 | 32.00 | 32.95 | -0.15 | -0.47% | 500 | 439 | 37.07% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
QCOM240328P00170000 | 2024-03-28 3:13PM EDT | 2024-03-28 | 0.91 | 0.76 | 0.86 | -0.60 | -39.74% | 354 | 527 | 0.00% |
QCOM240405P00170000 | 2024-03-28 3:19PM EDT | 2024-04-05 | 2.63 | 2.57 | 2.63 | -0.80 | -23.32% | 564 | 265 | 20.41% |
QCOM240412P00170000 | 2024-03-26 3:52PM EDT | 2024-04-12 | 5.02 | 3.55 | 3.65 | 0.00 | - | 21 | 95 | 22.57% |
QCOM240419P00170000 | 2024-03-28 3:08PM EDT | 2024-04-19 | 4.49 | 4.30 | 4.40 | -0.57 | -11.26% | 308 | 2,961 | 23.27% |
QCOM240426P00170000 | 2024-03-28 1:12PM EDT | 2024-04-26 | 5.39 | 4.90 | 5.05 | -0.46 | -7.86% | 11 | 165 | 23.74% |
QCOM240503P00170000 | 2024-03-28 10:12AM EDT | 2024-05-03 | 8.19 | 7.75 | 7.90 | -0.41 | -4.77% | 4 | 41 | 34.64% |
QCOM240517P00170000 | 2024-03-28 2:55PM EDT | 2024-05-17 | 8.65 | 8.45 | 8.60 | -0.95 | -9.90% | 21 | 752 | 32.29% |
QCOM240621P00170000 | 2024-03-28 3:15PM EDT | 2024-06-21 | 10.31 | 10.25 | 10.40 | -0.39 | -3.55% | 32 | 1,114 | 30.37% |
QCOM240719P00170000 | 2024-03-28 1:21PM EDT | 2024-07-19 | 11.50 | 11.10 | 11.25 | -0.01 | -0.09% | 6 | 1,762 | 28.63% |
QCOM240920P00170000 | 2024-03-27 1:26PM EDT | 2024-09-20 | 14.65 | 13.95 | 14.10 | 0.00 | - | 2 | 334 | 29.06% |
QCOM241018P00170000 | 2024-03-19 2:29PM EDT | 2024-10-18 | 16.95 | 14.70 | 14.90 | 0.00 | - | 2 | 26 | 28.59% |
QCOM241220P00170000 | 2024-03-21 9:39AM EDT | 2024-12-20 | 17.25 | 17.05 | 17.25 | +0.65 | +3.92% | 1 | 124 | 29.09% |
QCOM250117P00170000 | 2024-03-28 2:54PM EDT | 2025-01-17 | 17.85 | 17.60 | 17.80 | -1.15 | -6.05% | 10 | 2,604 | 28.59% |
QCOM250620P00170000 | 2024-03-27 3:59PM EDT | 2025-06-20 | 21.55 | 20.75 | 21.55 | 0.00 | - | 12 | 44 | 28.24% |
QCOM260116P00170000 | 2024-03-27 2:49PM EDT | 2026-01-16 | 25.87 | 24.70 | 25.25 | 0.00 | - | 29 | 2,054 | 27.45% |