Deutsche Märkte öffnen in 4 Stunden 16 Minuten

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,84-11,69 (-5,50%)
Börsenschluss: 04:00PM EDT
200,65 -0,19 (-0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM240628C001000002024-06-21 3:05PM EDT100.00111.9898.55102.500.00-11431.15%
QCOM240628C001200002024-06-21 11:08AM EDT120.0093.3378.6082.500.00-33333.40%
QCOM240628C001250002024-06-24 11:56AM EDT125.0079.9273.7577.65-9.26-10.38%67317.77%
QCOM240628C001300002024-06-21 2:52PM EDT130.0081.6368.6072.650.00-1414296.19%
QCOM240628C001350002024-06-21 1:53PM EDT135.0077.9363.8067.550.00-2727271.39%
QCOM240628C001400002024-06-21 3:53PM EDT140.0072.4758.6062.650.00-12254.93%
QCOM240628C001500002024-06-21 3:54PM EDT150.0062.6448.8052.550.00-114212.60%
QCOM240628C001550002024-05-15 3:26PM EDT155.0039.9060.2061.250.00-10448.54%
QCOM240628C001600002024-06-21 10:11AM EDT160.0051.3638.7542.600.00-26177.05%
QCOM240628C001650002024-06-21 9:38AM EDT165.0046.3633.8037.000.00-111141.60%
QCOM240628C001700002024-05-29 11:25AM EDT170.0039.5429.2532.250.00-3135131.93%
QCOM240628C001750002024-06-21 11:46AM EDT175.0039.0623.8527.300.00-261116.06%
QCOM240628C001800002024-06-24 9:54AM EDT180.0026.0018.8021.45-8.20-23.98%13376.86%
QCOM240628C001850002024-06-21 1:18PM EDT185.0020.5513.9017.95-8.70-29.74%13193.43%
QCOM240628C001875002024-06-18 3:59PM EDT187.5039.8111.5514.900.00--374.27%
QCOM240628C001900002024-06-24 3:52PM EDT190.0011.649.2012.70-10.10-46.46%137370.09%
QCOM240628C001925002024-06-24 11:56AM EDT192.5012.347.809.65-7.28-37.10%15851.59%
QCOM240628C001950002024-06-24 3:24PM EDT195.009.756.657.85-7.89-44.73%107852.22%
QCOM240628C001975002024-06-24 3:58PM EDT197.505.255.155.50-9.40-64.16%261443.12%
QCOM240628C002000002024-06-24 3:59PM EDT200.003.653.653.95-9.35-71.92%45349241.99%
QCOM240628C002025002024-06-24 3:59PM EDT202.502.412.482.70-7.79-76.37%8203641.16%
QCOM240628C002050002024-06-24 3:59PM EDT205.001.681.591.77-6.89-80.40%1,88156940.82%
QCOM240628C002075002024-06-24 3:59PM EDT207.501.000.991.05-5.75-85.19%1,70631539.75%
QCOM240628C002100002024-06-24 3:59PM EDT210.000.570.560.71-4.38-88.48%2,93376141.55%
QCOM240628C002125002024-06-24 3:59PM EDT212.500.350.340.42-3.50-90.91%1,06250741.80%
QCOM240628C002150002024-06-24 3:59PM EDT215.000.200.200.24-2.49-92.57%3,2412,68442.04%
QCOM240628C002175002024-06-24 3:58PM EDT217.500.150.110.15-1.56-91.23%41275243.26%
QCOM240628C002200002024-06-24 3:59PM EDT220.000.090.060.10-1.15-92.74%2,9991,80144.92%
QCOM240628C002225002024-06-24 3:58PM EDT222.500.080.040.28-0.72-90.00%70342553.71%
QCOM240628C002250002024-06-24 3:59PM EDT225.000.060.020.06-0.55-90.16%1,0871,27750.00%
QCOM240628C002275002024-06-24 3:59PM EDT227.500.030.000.25-0.37-92.50%19242560.55%
QCOM240628C002300002024-06-24 3:59PM EDT230.000.020.000.04-0.26-92.86%1,2313,16850.78%
QCOM240628C002325002024-06-24 3:57PM EDT232.500.040.010.06-0.19-82.61%6492858.20%
QCOM240628C002350002024-06-24 3:32PM EDT235.000.050.000.10-0.12-70.59%1351,44664.45%
QCOM240628C002375002024-06-24 3:55PM EDT237.500.020.000.23-0.11-84.62%20419076.56%
QCOM240628C002400002024-06-24 3:58PM EDT240.000.030.020.03-0.09-75.00%4696966.41%
QCOM240628C002425002024-06-24 10:11AM EDT242.500.020.000.26-0.08-80.00%23885.94%
QCOM240628C002450002024-06-24 1:41PM EDT245.000.030.010.03-0.06-66.67%5055171.09%
QCOM240628C002500002024-06-24 1:21PM EDT250.000.010.010.10-0.05-83.33%373787.11%
QCOM240628C002550002024-06-24 2:09PM EDT255.000.010.010.21-0.03-75.00%30329102.34%
QCOM240628C002600002024-06-21 1:28PM EDT260.000.010.000.010.00-147578.13%
QCOM240628C002650002024-06-21 12:37PM EDT265.000.010.000.300.00-10231121.29%
QCOM240628C002700002024-06-20 9:37AM EDT270.000.010.000.430.00-12132134.96%
QCOM240628C002750002024-06-20 1:37PM EDT275.000.040.000.230.00--14130.08%
QCOM240628C002800002024-06-20 10:20AM EDT280.000.010.000.020.00--56106.25%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM240628P001350002024-05-15 3:26PM EDT135.000.580.000.200.00-11164.06%
QCOM240628P001400002024-06-18 3:12PM EDT140.000.010.000.290.00-310158.40%
QCOM240628P001450002024-06-21 10:10AM EDT145.000.010.000.510.00-2044157.62%
QCOM240628P001500002024-06-20 12:24PM EDT150.000.050.000.430.00-110139.45%
QCOM240628P001550002024-06-24 10:44AM EDT155.000.010.000.01-0.03-75.00%132881.25%
QCOM240628P001600002024-06-24 3:11PM EDT160.000.010.000.040.00-1301082.03%
QCOM240628P001650002024-06-03 11:19AM EDT165.000.090.000.060.00-13675.78%
QCOM240628P001700002024-06-14 11:38AM EDT170.000.040.000.050.00-110664.06%
QCOM240628P001750002024-06-24 3:55PM EDT175.000.060.040.07+0.01+20.00%217459.38%
QCOM240628P001800002024-06-24 3:56PM EDT180.000.100.080.11+0.05+100.00%42818952.93%
QCOM240628P001850002024-06-24 3:55PM EDT185.000.170.160.20+0.09+112.50%38159147.66%
QCOM240628P001875002024-06-24 3:58PM EDT187.500.300.250.29+0.20+200.00%64435844.82%
QCOM240628P001900002024-06-24 3:59PM EDT190.000.440.100.47+0.32+266.67%1,75441943.21%
QCOM240628P001925002024-06-24 3:57PM EDT192.500.710.600.73+0.56+373.33%82818541.21%
QCOM240628P001950002024-06-24 3:59PM EDT195.001.151.001.22+0.93+422.73%1,13159140.70%
QCOM240628P001975002024-06-24 3:58PM EDT197.501.901.641.90+1.60+533.33%76048639.75%
QCOM240628P002000002024-06-24 3:59PM EDT200.002.822.672.93+2.36+513.04%1,58691339.82%
QCOM240628P002025002024-06-24 3:59PM EDT202.504.153.954.25+3.41+460.81%1,13754239.84%
QCOM240628P002050002024-06-24 3:54PM EDT205.005.905.555.80+4.81+441.28%9301,09839.09%
QCOM240628P002075002024-06-24 3:53PM EDT207.507.157.408.05+5.41+310.92%34375544.97%
QCOM240628P002100002024-06-24 3:59PM EDT210.0010.008.9010.35+7.37+280.23%3271,33850.20%
QCOM240628P002125002024-06-24 3:46PM EDT212.5012.1010.0512.85+8.20+210.26%16590857.96%
QCOM240628P002150002024-06-24 3:58PM EDT215.0014.5613.0516.75+9.81+206.53%1161,04256.06%
QCOM240628P002175002024-06-24 3:50PM EDT217.5016.0016.2018.80+9.15+133.58%4430964.87%
QCOM240628P002200002024-06-24 3:24PM EDT220.0016.0517.3020.25+7.35+84.48%8146276.90%
QCOM240628P002225002024-06-24 3:55PM EDT222.5020.4520.0023.45+9.02+78.92%2519697.61%
QCOM240628P002250002024-06-24 3:56PM EDT225.0022.9723.5025.25+9.77+74.02%4150661.62%
QCOM240628P002275002024-06-24 1:55PM EDT227.5023.2924.7027.90+8.98+62.75%310999.12%
QCOM240628P002300002024-06-24 3:54PM EDT230.0028.6927.2030.50+10.30+56.01%18487107.45%
QCOM240628P002325002024-06-18 3:58PM EDT232.507.9529.7033.000.00--43113.33%
QCOM240628P002350002024-06-24 12:08PM EDT235.0030.4933.3036.35+13.29+77.27%2071100.00%
QCOM240628P002375002024-06-20 9:30AM EDT237.5013.0034.7038.850.00--276.56%
QCOM240628P002450002024-06-18 12:55PM EDT245.0016.1042.2045.450.00--0139.45%