Deutsche Märkte schließen in 2 Stunden 28 Minuten
DAX
18.377,16 +75,26 (+0,41%) Euro Stoxx 50
4.768,84 +30,78 (+0,65%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.532,10 +7,50 (+0,30%) EUR/USD
1,1044 -0,0045 (-0,41%) Bitcoin EUR
50.122,73 +1.028,47 (+2,09%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240913C00120000 | 2024-08-15 1:58PM EDT | 120.00 | 54.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240913C00130000 | 2024-09-04 12:39PM EDT | 130.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| QCOM240913C00135000 | 2024-08-01 12:32PM EDT | 135.00 | 32.00 | 39.05 | 40.95 | 0.00 | - | - | 1 | 396.24% |
| QCOM240913C00142000 | 2024-09-04 12:12PM EDT | 142.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240913C00144000 | 2024-09-04 3:29PM EDT | 144.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240913C00145000 | 2024-09-05 3:07PM EDT | 145.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| QCOM240913C00147000 | 2024-09-05 3:07PM EDT | 147.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM240913C00148000 | 2024-09-05 11:25AM EDT | 148.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QCOM240913C00150000 | 2024-09-06 2:03PM EDT | 150.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 0.00% |
| QCOM240913C00152500 | 2024-09-06 3:59PM EDT | 152.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| QCOM240913C00155000 | 2024-09-06 3:53PM EDT | 155.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 73 | 86 | 0.00% |
| QCOM240913C00157500 | 2024-09-06 3:57PM EDT | 157.50 | 4.46 | 0.00 | 0.00 | 0.00 | - | 360 | 305 | 0.00% |
| QCOM240913C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 288 | 319 | 3.13% |
| QCOM240913C00162500 | 2024-09-06 3:58PM EDT | 162.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 540 | 371 | 6.25% |
| QCOM240913C00165000 | 2024-09-06 3:58PM EDT | 165.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 951 | 1,107 | 6.25% |
| QCOM240913C00167500 | 2024-09-06 3:58PM EDT | 167.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 192 | 417 | 12.50% |
| QCOM240913C00170000 | 2024-09-06 3:57PM EDT | 170.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 431 | 638 | 12.50% |
| QCOM240913C00172500 | 2024-09-06 3:55PM EDT | 172.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 380 | 478 | 12.50% |
| QCOM240913C00175000 | 2024-09-06 3:50PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 319 | 450 | 25.00% |
| QCOM240913C00177500 | 2024-09-06 3:44PM EDT | 177.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 109 | 328 | 25.00% |
| QCOM240913C00180000 | 2024-09-06 3:57PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 193 | 543 | 25.00% |
| QCOM240913C00182500 | 2024-09-06 2:04PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 842 | 25.00% |
| QCOM240913C00185000 | 2024-09-06 2:57PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 1,061 | 25.00% |
| QCOM240913C00187500 | 2024-09-06 10:58AM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 25.00% |
| QCOM240913C00190000 | 2024-09-06 3:41PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 959 | 25.00% |
| QCOM240913C00192500 | 2024-09-03 9:57AM EDT | 192.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| QCOM240913C00195000 | 2024-09-06 9:43AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 848 | 50.00% |
| QCOM240913C00197500 | 2024-08-30 3:11PM EDT | 197.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 50.00% |
| QCOM240913C00200000 | 2024-09-06 11:33AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 92 | 50.00% |
| QCOM240913C00205000 | 2024-08-30 9:46AM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| QCOM240913C00210000 | 2024-09-04 10:33AM EDT | 210.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| QCOM240913C00215000 | 2024-09-03 9:30AM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| QCOM240913C00220000 | 2024-08-29 3:27PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| QCOM240913C00225000 | 2024-09-03 11:41AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| QCOM240913C00230000 | 2024-09-03 11:41AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QCOM240913C00235000 | 2024-09-03 11:40AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| QCOM240913C00240000 | 2024-08-19 3:25PM EDT | 240.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| QCOM240913C00265000 | 2024-08-28 3:19PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240913P00090000 | 2024-09-06 10:59AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| QCOM240913P00095000 | 2024-08-22 3:45PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QCOM240913P00105000 | 2024-09-06 11:48AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| QCOM240913P00110000 | 2024-08-12 12:27PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| QCOM240913P00115000 | 2024-09-06 1:49PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 118 | 133 | 50.00% |
| QCOM240913P00120000 | 2024-09-06 3:18PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
| QCOM240913P00125000 | 2024-09-06 1:54PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 50.00% |
| QCOM240913P00130000 | 2024-09-06 3:53PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 912 | 839 | 50.00% |
| QCOM240913P00135000 | 2024-09-06 3:36PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 814 | 978 | 25.00% |
| QCOM240913P00137000 | 2024-09-06 3:52PM EDT | 137.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 232 | 231 | 25.00% |
| QCOM240913P00138000 | 2024-09-06 3:47PM EDT | 138.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 66 | 66 | 25.00% |
| QCOM240913P00139000 | 2024-09-06 3:50PM EDT | 139.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 508 | 523 | 25.00% |
| QCOM240913P00140000 | 2024-09-06 3:44PM EDT | 140.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 365 | 407 | 25.00% |
| QCOM240913P00141000 | 2024-09-06 3:31PM EDT | 141.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 25.00% |
| QCOM240913P00142000 | 2024-09-06 2:13PM EDT | 142.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 25.00% |
| QCOM240913P00143000 | 2024-09-06 3:55PM EDT | 143.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 38 | 32 | 25.00% |
| QCOM240913P00144000 | 2024-09-06 3:36PM EDT | 144.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| QCOM240913P00145000 | 2024-09-06 3:37PM EDT | 145.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5,476 | 5,099 | 12.50% |
| QCOM240913P00146000 | 2024-09-06 3:24PM EDT | 146.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 136 | 141 | 12.50% |
| QCOM240913P00147000 | 2024-09-06 3:43PM EDT | 147.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 45 | 23 | 12.50% |
| QCOM240913P00148000 | 2024-09-06 3:58PM EDT | 148.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 72 | 59 | 12.50% |
| QCOM240913P00149000 | 2024-09-06 3:53PM EDT | 149.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 93 | 66 | 12.50% |
| QCOM240913P00150000 | 2024-09-06 3:58PM EDT | 150.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,327 | 1,011 | 12.50% |
| QCOM240913P00152500 | 2024-09-06 3:48PM EDT | 152.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 142 | 162 | 6.25% |
| QCOM240913P00155000 | 2024-09-06 3:50PM EDT | 155.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 951 | 986 | 6.25% |
| QCOM240913P00157500 | 2024-09-06 3:56PM EDT | 157.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11,746 | 1,440 | 1.56% |
| QCOM240913P00160000 | 2024-09-06 3:59PM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,066 | 507 | 0.00% |
| QCOM240913P00162500 | 2024-09-06 3:57PM EDT | 162.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,715 | 1,432 | 0.00% |
| QCOM240913P00165000 | 2024-09-06 3:52PM EDT | 165.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 276 | 462 | 0.00% |
| QCOM240913P00167500 | 2024-09-06 3:47PM EDT | 167.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 28 | 106 | 0.00% |
| QCOM240913P00170000 | 2024-09-06 3:48PM EDT | 170.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 54 | 150 | 0.00% |
| QCOM240913P00172500 | 2024-09-06 12:11PM EDT | 172.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| QCOM240913P00175000 | 2024-09-06 2:49PM EDT | 175.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 21 | 100 | 0.00% |
| QCOM240913P00177500 | 2024-09-04 10:11AM EDT | 177.50 | 13.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM240913P00180000 | 2024-09-06 3:28PM EDT | 180.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| QCOM240913P00182500 | 2024-09-05 3:54PM EDT | 182.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
| QCOM240913P00185000 | 2024-09-06 10:20AM EDT | 185.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240913P00190000 | 2024-09-03 3:47PM EDT | 190.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240913P00195000 | 2024-09-05 3:07PM EDT | 195.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QCOM240913P00200000 | 2024-08-30 3:50PM EDT | 200.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240913P00210000 | 2024-08-27 2:10PM EDT | 210.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
