Deutsche Märkte schließen in 3 Stunden 19 Minuten

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
222,22+6,89 (+3,20%)
Börsenschluss: 04:00PM EDT
230,20 +7,98 (+3,59%)
Vorbörslich: 08:11AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM250117C000550002024-06-17 3:41PM EDT55.00167.150.000.000.00-2300.00%
QCOM250117C000600002024-03-07 12:24PM EDT60.00116.24111.10113.900.00-1600.00%
QCOM250117C000650002024-05-16 2:27PM EDT65.00129.22149.85152.000.00-5650.00%
QCOM250117C000700002024-06-03 12:13PM EDT70.00136.240.000.000.00-1520.00%
QCOM250117C000750002024-06-14 1:43PM EDT75.00142.150.000.000.00-1370.00%
QCOM250117C000800002024-05-30 9:31AM EDT80.00129.500.000.000.00-21230.00%
QCOM250117C000850002024-04-18 3:04PM EDT85.0078.00109.15110.550.00-51570.00%
QCOM250117C000900002024-05-29 2:57PM EDT90.00119.880.000.000.00-82340.00%
QCOM250117C000950002024-06-14 10:17AM EDT95.00121.010.000.000.00-11210.00%
QCOM250117C001000002024-06-17 1:45PM EDT100.00120.070.000.000.00-15940.00%
QCOM250117C001050002024-06-12 10:09AM EDT105.00110.700.000.000.00-11,8970.00%
QCOM250117C001100002024-06-13 9:38AM EDT110.00108.000.000.000.00-12,3220.00%
QCOM250117C001150002024-06-07 10:05AM EDT115.0096.500.000.000.00-11,5140.00%
QCOM250117C001200002024-06-12 12:59PM EDT120.0097.110.000.000.00-101,5240.00%
QCOM250117C001250002024-06-17 10:52AM EDT125.0091.960.000.000.00-54,1340.00%
QCOM250117C001300002024-06-14 2:34PM EDT130.0089.120.000.000.00-11,8760.00%
QCOM250117C001350002024-06-14 3:45PM EDT135.0084.000.000.000.00-71,6130.00%
QCOM250117C001400002024-06-12 1:27PM EDT140.0077.600.000.000.00-91,2780.00%
QCOM250117C001450002024-06-17 2:09PM EDT145.0078.850.000.000.00-112,3640.00%
QCOM250117C001500002024-06-14 11:44AM EDT150.0069.350.000.000.00-72,9530.00%
QCOM250117C001550002024-06-13 2:15PM EDT155.0067.300.000.000.00-113,1260.00%
QCOM250117C001600002024-06-17 3:48PM EDT160.0068.000.000.000.00-72,5870.00%
QCOM250117C001650002024-06-14 10:44AM EDT165.0057.560.000.000.00-12,9140.00%
QCOM250117C001700002024-06-13 3:41PM EDT170.0056.500.000.000.00-1024,9160.00%
QCOM250117C001750002024-06-17 11:04AM EDT175.0049.450.000.000.00-51,2100.00%
QCOM250117C001800002024-06-17 2:54PM EDT180.0049.800.000.000.00-72,0170.00%
QCOM250117C001850002024-06-13 12:30PM EDT185.0043.280.000.000.00-21,3830.00%
QCOM250117C001900002024-06-17 3:38PM EDT190.0044.150.000.000.00-1191,7970.00%
QCOM250117C001950002024-06-17 12:15PM EDT195.0037.390.000.000.00-282,7150.00%
QCOM250117C002000002024-06-17 3:55PM EDT200.0039.000.000.000.00-624,1980.00%
QCOM250117C002100002024-06-17 3:56PM EDT210.0033.200.000.000.00-3156,4800.00%
QCOM250117C002200002024-06-17 3:56PM EDT220.0027.810.000.000.00-1033,9220.00%
QCOM250117C002300002024-06-17 3:34PM EDT230.0021.650.000.000.00-1422,3120.78%
QCOM250117C002400002024-06-17 3:49PM EDT240.0018.400.000.000.00-408393.13%
QCOM250117C002500002024-06-17 3:59PM EDT250.0015.500.000.000.00-313,5953.13%
QCOM250117C002600002024-06-17 3:52PM EDT260.0012.350.000.000.00-562,2143.13%
QCOM250117C002700002024-06-17 3:06PM EDT270.009.200.000.000.00-115656.25%
QCOM250117C002800002024-06-17 3:41PM EDT280.007.840.000.000.00-241,5216.25%
QCOM250117C002900002024-06-17 3:04PM EDT290.005.900.000.000.00-362336.25%
QCOM250117C003000002024-06-17 3:55PM EDT300.005.300.000.000.00-1721896.25%
QCOM250117C003100002024-06-17 2:45PM EDT310.003.650.000.000.00-201056.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM250117P000550002024-06-14 3:42PM EDT55.000.060.000.000.00-287125.00%
QCOM250117P000600002024-06-03 3:46PM EDT60.000.080.000.000.00-13,10325.00%
QCOM250117P000650002024-05-21 2:53PM EDT65.000.090.000.000.00-255525.00%
QCOM250117P000700002024-05-23 10:23AM EDT70.000.150.000.000.00-180625.00%
QCOM250117P000750002024-06-17 1:19PM EDT75.000.200.000.000.00-11,60325.00%
QCOM250117P000800002024-06-14 3:56PM EDT80.000.140.000.000.00-291125.00%
QCOM250117P000850002024-06-17 10:26AM EDT85.000.140.000.000.00-24,92725.00%
QCOM250117P000900002024-06-17 10:27AM EDT90.000.190.000.000.00-24,56525.00%
QCOM250117P000950002024-06-17 10:28AM EDT95.000.260.000.000.00-25,97725.00%
QCOM250117P001000002024-06-17 10:30AM EDT100.000.280.000.000.00-25,75725.00%
QCOM250117P001050002024-06-13 1:10PM EDT105.000.310.000.000.00-532,51725.00%
QCOM250117P001100002024-06-17 10:35AM EDT110.000.430.000.000.00-27,61625.00%
QCOM250117P001150002024-06-07 10:44AM EDT115.000.540.000.000.00-134,10812.50%
QCOM250117P001200002024-06-17 9:32AM EDT120.000.730.000.000.00-14,93012.50%
QCOM250117P001250002024-06-13 11:48AM EDT125.000.700.000.000.00-812,36612.50%
QCOM250117P001300002024-06-17 11:34AM EDT130.000.970.000.000.00-26,77712.50%
QCOM250117P001350002024-06-14 3:17PM EDT135.001.240.000.000.00-23,46812.50%
QCOM250117P001400002024-06-14 11:53AM EDT140.001.580.000.000.00-13,60812.50%
QCOM250117P001450002024-06-17 10:37AM EDT145.001.930.000.000.00-21,42012.50%
QCOM250117P001500002024-06-17 9:50AM EDT150.002.300.000.000.00-15,81912.50%
QCOM250117P001550002024-06-17 12:19PM EDT155.002.680.000.000.00-143,30312.50%
QCOM250117P001600002024-06-14 3:53PM EDT160.003.450.000.000.00-52,2226.25%
QCOM250117P001650002024-06-17 3:58PM EDT165.003.600.000.000.00-43,1316.25%
QCOM250117P001700002024-06-14 11:11AM EDT170.005.200.000.000.00-35,0966.25%
QCOM250117P001750002024-06-17 3:31PM EDT175.005.400.000.000.00-1202,2006.25%
QCOM250117P001800002024-06-17 12:02PM EDT180.007.050.000.000.00-51,5166.25%
QCOM250117P001850002024-06-17 1:17PM EDT185.008.100.000.000.00-101,8486.25%
QCOM250117P001900002024-06-17 10:59AM EDT190.0010.240.000.000.00-217963.13%
QCOM250117P001950002024-06-17 11:35AM EDT195.0011.400.000.000.00-75433.13%
QCOM250117P002000002024-06-17 12:42PM EDT200.0012.950.000.000.00-71,0173.13%
QCOM250117P002100002024-06-17 3:12PM EDT210.0016.360.000.000.00-142551.56%
QCOM250117P002200002024-06-17 3:40PM EDT220.0020.550.000.000.00-1523850.39%
QCOM250117P002300002024-06-17 2:42PM EDT230.0026.650.000.000.00-5250.00%
QCOM250117P002400002024-06-17 2:33PM EDT240.0032.800.000.000.00-3290.00%
QCOM250117P002500002024-05-28 9:30AM EDT250.0040.120.000.000.00-3470.00%
QCOM250117P002600002024-06-17 2:31PM EDT260.0046.950.000.000.00-5130.00%
QCOM250117P002700002024-06-17 2:49PM EDT270.0055.000.000.000.00-5120.00%
QCOM250117P002800002024-05-28 11:26AM EDT280.0066.570.000.000.00-230.00%