Deutsche Märkte öffnen in 5 Stunden 52 Minuten

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
217,81+2,42 (+1,12%)
Börsenschluss: 04:00PM EDT
217,61 -0,20 (-0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM240816C001250002024-05-15 1:05PM EDT125.0071.4393.7594.600.00--183.50%
QCOM240816C001300002024-05-28 3:25PM EDT130.0083.6787.9589.650.00-1573.44%
QCOM240816C001350002024-05-15 2:09PM EDT135.0061.9283.0084.750.00--169.85%
QCOM240816C001400002024-06-05 11:18AM EDT140.0072.9978.1079.850.00-5966.58%
QCOM240816C001450002024-05-31 2:10PM EDT145.0057.5573.2074.950.00-16563.26%
QCOM240816C001500002024-06-13 11:23AM EDT150.0068.6569.1570.05+2.35+3.54%25163.92%
QCOM240816C001550002024-06-13 2:37PM EDT155.0063.1763.4065.20+13.18+26.37%11456.76%
QCOM240816C001600002024-06-13 10:48AM EDT160.0057.5558.6060.35+2.48+4.50%155753.97%
QCOM240816C001650002024-06-03 3:07PM EDT165.0042.7553.8055.550.00-3011751.20%
QCOM240816C001700002024-06-13 10:22AM EDT170.0045.9049.9050.90-1.10-2.34%281351.60%
QCOM240816C001750002024-06-06 9:42AM EDT175.0038.6145.5046.250.00-418851.71%
QCOM240816C001800002024-06-13 1:47PM EDT180.0039.9040.8541.70+3.37+9.23%691149.16%
QCOM240816C001850002024-06-13 2:37PM EDT185.0035.3936.6537.20+6.19+21.20%641146.55%
QCOM240816C001900002024-06-13 3:50PM EDT190.0032.7632.3533.10+2.76+9.20%121,92345.20%
QCOM240816C001950002024-06-13 11:58AM EDT195.0028.2028.3028.95+3.12+12.44%41,14043.13%
QCOM240816C002000002024-06-13 3:55PM EDT200.0024.8524.5025.30+2.05+8.99%11,3613,30742.23%
QCOM240816C002100002024-06-13 3:49PM EDT210.0018.3217.9518.30+1.92+11.71%1397,85339.36%
QCOM240816C002200002024-06-13 3:59PM EDT220.0012.9512.5512.80+1.75+15.62%1,1863,81337.96%
QCOM240816C002300002024-06-13 3:58PM EDT230.008.758.458.65+1.75+25.00%11,2655,10937.21%
QCOM240816C002400002024-06-13 3:59PM EDT240.005.655.405.65+0.90+18.95%15097036.79%
QCOM240816C002500002024-06-13 3:54PM EDT250.003.433.453.60+0.48+16.27%1451,69436.64%
QCOM240816C002600002024-06-13 3:52PM EDT260.002.202.122.27+0.22+11.11%84836.76%
QCOM240816C002700002024-06-13 3:52PM EDT270.001.311.271.40+0.42+47.19%3297736.89%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM240816P001000002024-05-29 1:37PM EDT100.000.080.000.210.00-1275.59%
QCOM240816P001100002024-05-28 3:52PM EDT110.000.120.010.220.00-51067.77%
QCOM240816P001250002024-05-16 11:54AM EDT125.000.160.050.220.00-1157.13%
QCOM240816P001300002024-05-30 3:51PM EDT130.000.120.030.240.00-1653.42%
QCOM240816P001350002024-06-07 2:36PM EDT135.000.160.050.260.00-1850.83%
QCOM240816P001400002024-05-31 10:56AM EDT140.000.250.050.290.00-64251.81%
QCOM240816P001450002024-06-11 1:24PM EDT145.000.210.140.230.00-63246.53%
QCOM240816P001500002024-06-12 10:11AM EDT150.000.210.190.280.00-124344.39%
QCOM240816P001550002024-06-13 2:38PM EDT155.000.280.260.35-0.01-3.45%13442.51%
QCOM240816P001600002024-06-13 12:04PM EDT160.000.390.360.45-0.16-29.09%223540.82%
QCOM240816P001650002024-06-13 2:02PM EDT165.000.550.480.60-0.05-8.33%323539.48%
QCOM240816P001700002024-06-13 10:23AM EDT170.000.910.720.82+0.06+7.06%25,15938.38%
QCOM240816P001750002024-06-13 2:18PM EDT175.001.131.011.12-0.10-8.13%293,16037.35%
QCOM240816P001800002024-06-13 3:58PM EDT180.001.461.421.53-0.19-11.52%301,23236.46%
QCOM240816P001850002024-06-13 2:38PM EDT185.002.111.952.09-0.07-3.21%2286135.72%
QCOM240816P001900002024-06-13 2:22PM EDT190.003.012.692.82-0.23-7.10%2660535.01%
QCOM240816P001950002024-06-13 3:56PM EDT195.003.733.603.80-0.27-6.75%42176234.52%
QCOM240816P002000002024-06-13 3:50PM EDT200.004.964.805.05-0.25-4.80%711,41434.13%
QCOM240816P002100002024-06-13 3:44PM EDT210.008.158.058.30-1.65-16.84%1931,06733.05%
QCOM240816P002200002024-06-13 3:55PM EDT220.0012.8012.5012.80-2.10-14.09%40130231.95%
QCOM240816P002300002024-06-13 3:58PM EDT230.0018.2018.3018.65-3.54-16.28%8230.90%
QCOM240816P002500002024-06-05 12:00PM EDT250.0039.8533.2534.350.00-51530.66%