Deutsche Märkte schließen in 4 Stunden 34 Minuten
DAX
18.645,23 -54,17 (-0,29%) Euro Stoxx 50
4.842,31 -1,68 (-0,03%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.606,80 -3,90 (-0,15%) EUR/USD
1,1125 +0,0046 (+0,41%) Bitcoin EUR
52.752,96 -1.206,21 (-2,24%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220C00075000 | 2024-02-01 12:53PM EDT | 75.00 | 68.95 | 87.60 | 91.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM241220C00090000 | 2024-09-10 1:09PM EDT | 90.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM241220C00095000 | 2024-08-29 2:47PM EDT | 95.00 | 75.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241220C00100000 | 2024-09-06 3:27PM EDT | 100.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241220C00105000 | 2024-08-09 10:02AM EDT | 105.00 | 59.75 | 55.25 | 56.80 | 0.00 | - | - | 1 | 0.00% |
| QCOM241220C00110000 | 2024-09-11 1:07PM EDT | 110.00 | 55.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241220C00115000 | 2024-09-13 3:51PM EDT | 115.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241220C00120000 | 2024-09-10 12:14PM EDT | 120.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241220C00125000 | 2024-09-10 10:29AM EDT | 125.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241220C00130000 | 2024-09-11 9:30AM EDT | 130.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241220C00135000 | 2024-09-13 11:22AM EDT | 135.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241220C00140000 | 2024-09-03 12:00PM EDT | 140.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM241220C00145000 | 2024-09-13 11:20AM EDT | 145.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241220C00150000 | 2024-09-13 11:18AM EDT | 150.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241220C00155000 | 2024-09-13 1:08PM EDT | 155.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM241220C00160000 | 2024-09-13 2:34PM EDT | 160.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM241220C00165000 | 2024-09-13 1:38PM EDT | 165.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QCOM241220C00170000 | 2024-09-13 2:34PM EDT | 170.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| QCOM241220C00175000 | 2024-09-13 2:56PM EDT | 175.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QCOM241220C00180000 | 2024-09-13 3:24PM EDT | 180.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| QCOM241220C00185000 | 2024-09-13 3:01PM EDT | 185.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QCOM241220C00190000 | 2024-09-13 3:53PM EDT | 190.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| QCOM241220C00195000 | 2024-09-13 3:49PM EDT | 195.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QCOM241220C00200000 | 2024-09-13 3:49PM EDT | 200.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| QCOM241220C00210000 | 2024-09-13 1:46PM EDT | 210.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM241220C00220000 | 2024-09-13 2:51PM EDT | 220.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QCOM241220C00230000 | 2024-09-13 1:47PM EDT | 230.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241220C00240000 | 2024-09-13 3:26PM EDT | 240.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM241220C00250000 | 2024-09-13 1:47PM EDT | 250.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| QCOM241220C00260000 | 2024-09-13 1:47PM EDT | 260.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM241220C00270000 | 2024-09-13 12:40PM EDT | 270.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM241220C00280000 | 2024-09-13 12:40PM EDT | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM241220C00290000 | 2024-09-13 3:55PM EDT | 290.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM241220C00300000 | 2024-09-13 12:42PM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM241220C00310000 | 2024-08-21 2:15PM EDT | 310.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220P00070000 | 2024-08-22 3:59PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QCOM241220P00075000 | 2024-05-17 2:45PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 33 | 70.12% |
| QCOM241220P00080000 | 2024-09-03 3:42PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QCOM241220P00085000 | 2024-08-02 3:34PM EDT | 85.00 | 0.55 | 0.05 | 0.94 | 0.00 | - | 1 | 111 | 70.46% |
| QCOM241220P00090000 | 2024-09-05 3:03PM EDT | 90.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM241220P00095000 | 2024-09-09 3:02PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM241220P00100000 | 2024-09-13 11:27AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM241220P00105000 | 2024-09-13 2:42PM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM241220P00110000 | 2024-09-12 1:53PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QCOM241220P00115000 | 2024-09-13 3:19PM EDT | 115.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM241220P00120000 | 2024-09-13 10:26AM EDT | 120.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QCOM241220P00125000 | 2024-09-09 10:10AM EDT | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QCOM241220P00130000 | 2024-09-13 11:27AM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QCOM241220P00135000 | 2024-09-13 1:20PM EDT | 135.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QCOM241220P00140000 | 2024-09-13 3:12PM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| QCOM241220P00145000 | 2024-09-13 2:04PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QCOM241220P00150000 | 2024-09-13 3:50PM EDT | 150.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| QCOM241220P00155000 | 2024-09-13 2:17PM EDT | 155.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| QCOM241220P00160000 | 2024-09-13 3:31PM EDT | 160.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| QCOM241220P00165000 | 2024-09-13 1:49PM EDT | 165.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| QCOM241220P00170000 | 2024-09-13 2:34PM EDT | 170.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QCOM241220P00175000 | 2024-09-13 1:54PM EDT | 175.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM241220P00180000 | 2024-09-13 3:31PM EDT | 180.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241220P00185000 | 2024-09-12 3:39PM EDT | 185.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241220P00190000 | 2024-09-12 10:51AM EDT | 190.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| QCOM241220P00195000 | 2024-09-12 3:39PM EDT | 195.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241220P00200000 | 2024-09-10 3:36PM EDT | 200.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM241220P00210000 | 2024-09-06 3:45PM EDT | 210.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM241220P00220000 | 2024-09-06 11:51AM EDT | 220.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241220P00230000 | 2024-08-29 2:28PM EDT | 230.00 | 58.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM241220P00240000 | 2024-08-30 3:50PM EDT | 240.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM241220P00250000 | 2024-07-12 11:09AM EDT | 250.00 | 49.90 | 84.60 | 87.10 | 0.00 | - | 10 | 0 | 63.85% |
| QCOM241220P00260000 | 2024-06-28 10:06AM EDT | 260.00 | 58.50 | 79.55 | 82.35 | 0.00 | - | 2 | 3 | 0.00% |
| QCOM241220P00280000 | 2024-07-08 9:40AM EDT | 280.00 | 71.23 | 118.05 | 121.20 | 0.00 | - | - | 0 | 93.16% |
