Deutsche Märkte geschlossen

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
227,09+4,87 (+2,19%)
Börsenschluss: 04:00PM EDT
227,90 +0,81 (+0,36%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM250620C000550002024-06-18 2:17PM EDT55.00173.50170.50174.95+67.50+63.68%1370.51%
QCOM250620C000600002024-05-07 10:50AM EDT60.00124.50148.55152.500.00-140.00%
QCOM250620C000650002024-05-15 9:30AM EDT65.00125.55151.60155.500.00-250.00%
QCOM250620C000700002024-04-26 12:05PM EDT70.0096.67138.55143.400.00-450.00%
QCOM250620C000750002024-02-02 4:12PM EDT75.0069.3588.2091.700.00-840.00%
QCOM250620C000800002024-06-14 2:59PM EDT80.00137.78146.55151.450.00-12864.59%
QCOM250620C000850002024-05-10 12:46PM EDT85.0098.91121.55126.450.00-2200.00%
QCOM250620C000900002024-05-02 11:15AM EDT90.0093.60114.50119.500.00-2230.00%
QCOM250620C000950002024-04-09 1:58PM EDT95.0084.2186.1090.900.00-11310.00%
QCOM250620C001000002024-06-12 11:42AM EDT100.00117.05128.05132.450.00-29758.47%
QCOM250620C001050002024-06-04 12:27PM EDT105.00101.84123.55127.950.00-18757.58%
QCOM250620C001100002024-06-14 9:43AM EDT110.00111.17119.05123.450.00-533956.53%
QCOM250620C001150002024-06-10 3:14PM EDT115.0099.50114.55118.950.00-155955.36%
QCOM250620C001200002024-05-15 1:16PM EDT120.0081.4098.50102.500.00-21910.00%
QCOM250620C001250002024-05-22 9:41AM EDT125.0083.05105.65109.850.00-12552.77%
QCOM250620C001300002024-06-12 12:10PM EDT130.0089.75101.60105.500.00-113052.18%
QCOM250620C001350002024-06-05 10:33AM EDT135.0082.7897.00101.050.00-118250.63%
QCOM250620C001400002024-05-31 3:50PM EDT140.0072.8792.8096.550.00-113953.67%
QCOM250620C001450002024-06-14 11:23AM EDT145.0079.1989.3593.500.00-114250.58%
QCOM250620C001500002024-06-13 9:38AM EDT150.0074.9084.5088.050.00-223451.07%
QCOM250620C001550002024-06-18 10:10AM EDT155.0084.4281.0583.40+13.21+18.55%218048.94%
QCOM250620C001600002024-06-18 1:35PM EDT160.0080.9577.7579.15+10.75+15.31%572947.55%
QCOM250620C001650002024-05-29 3:41PM EDT165.0058.1074.0076.000.00-1034647.96%
QCOM250620C001700002024-06-18 1:33PM EDT170.0073.5069.2072.60+13.23+21.95%1,45038147.74%
QCOM250620C001750002024-06-18 11:57AM EDT175.0069.5066.7568.35+11.15+19.11%546646.09%
QCOM250620C001800002024-06-18 3:24PM EDT180.0065.0863.2565.85+12.85+24.60%460946.95%
QCOM250620C001850002024-06-18 2:16PM EDT185.0063.5058.6061.50+12.90+25.49%765045.02%
QCOM250620C001900002024-06-18 9:30AM EDT190.0056.7355.4058.90+10.18+21.87%1033245.41%
QCOM250620C001950002024-06-13 10:06AM EDT195.0043.4153.3055.250.00-123744.27%
QCOM250620C002000002024-06-18 2:47PM EDT200.0051.0049.8552.00+9.15+21.86%2679243.56%
QCOM250620C002100002024-06-18 11:26AM EDT210.0046.8344.0546.35+9.08+24.05%1070242.87%
QCOM250620C002200002024-06-18 2:22PM EDT220.0040.7337.8541.55+5.75+16.44%2255242.70%
QCOM250620C002300002024-06-18 2:51PM EDT230.0035.6034.4036.35+5.06+16.57%221,40641.62%
QCOM250620C002400002024-06-18 1:21PM EDT240.0032.4130.0031.45+5.68+21.25%4496740.47%
QCOM250620C002500002024-06-18 2:50PM EDT250.0027.5024.8028.10+4.30+18.53%281,16940.62%
QCOM250620C002600002024-06-18 3:42PM EDT260.0024.2521.9025.65+7.00+40.58%9836541.37%
QCOM250620C002700002024-06-18 3:41PM EDT270.0021.0518.9522.70+4.05+23.82%643941.22%
QCOM250620C002800002024-06-18 2:44PM EDT280.0017.8516.7519.65+2.67+17.59%1312140.60%
QCOM250620C002900002024-06-18 9:55AM EDT290.0015.9015.4016.10+2.92+22.50%681139.02%
QCOM250620C003000002024-06-18 3:42PM EDT300.0014.3013.1515.00+3.80+36.19%287440.07%
QCOM250620C003100002024-06-18 2:24PM EDT310.0011.7410.0012.30+3.84+48.61%5426738.83%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM250620P000550002024-06-07 9:30AM EDT55.000.190.000.550.00-19062.50%
QCOM250620P000600002024-04-19 12:53PM EDT60.000.480.002.340.00-25373.76%
QCOM250620P000650002024-05-16 1:47PM EDT65.000.250.002.340.00-29169.53%
QCOM250620P000700002024-06-07 10:11AM EDT70.000.260.102.350.00-223366.19%
QCOM250620P000750002024-05-22 9:30AM EDT75.000.350.002.400.00-108162.32%
QCOM250620P000800002024-04-09 11:15AM EDT80.000.830.001.500.00-136054.22%
QCOM250620P000850002024-05-03 9:30AM EDT85.000.800.002.680.00-184256.98%
QCOM250620P000900002024-05-17 12:43PM EDT90.000.690.002.680.00-13,95953.96%
QCOM250620P000950002024-05-07 1:44PM EDT95.001.250.012.890.00-112851.90%
QCOM250620P001000002024-06-04 3:34PM EDT100.000.920.002.000.00-11,42552.60%
QCOM250620P001050002024-06-07 2:14PM EDT105.001.050.791.350.00-186245.90%
QCOM250620P001100002024-06-18 2:18PM EDT110.000.900.001.55-0.28-23.73%177644.69%
QCOM250620P001150002024-06-11 2:30PM EDT115.001.771.251.740.00-674943.35%
QCOM250620P001200002024-06-18 10:09AM EDT120.000.011.052.00-1.61-99.38%51,26542.30%
QCOM250620P001250002024-06-18 11:26AM EDT125.001.771.512.15-0.58-24.68%31,79340.66%
QCOM250620P001300002024-06-18 12:04PM EDT130.002.231.932.51-0.39-14.89%502,93839.88%
QCOM250620P001350002024-06-18 1:56PM EDT135.002.622.633.50-0.36-12.08%148641.08%
QCOM250620P001400002024-06-18 2:56PM EDT140.003.352.675.00-0.10-2.90%1690443.07%
QCOM250620P001450002024-06-18 2:18PM EDT145.003.703.704.10-0.60-13.95%834838.25%
QCOM250620P001500002024-06-17 10:51AM EDT150.005.254.406.550.00-2174441.95%
QCOM250620P001550002024-06-18 3:24PM EDT155.005.254.907.25-0.44-7.73%2983041.01%
QCOM250620P001600002024-06-14 12:53PM EDT160.006.645.556.450.00-260236.95%
QCOM250620P001650002024-06-18 11:57AM EDT165.006.906.757.25-1.05-13.21%415936.21%
QCOM250620P001700002024-06-18 3:57PM EDT170.008.207.8010.05-0.80-8.89%1379338.86%
QCOM250620P001750002024-06-18 11:57AM EDT175.008.958.109.70-1.47-14.11%5883835.82%
QCOM250620P001800002024-06-18 2:56PM EDT180.0010.239.2512.40-0.81-7.34%3010837.61%
QCOM250620P001850002024-06-18 3:17PM EDT185.0011.5311.6514.10-1.29-10.06%1394037.56%
QCOM250620P001900002024-06-17 3:29PM EDT190.0012.8512.8015.55-1.21-8.61%123236.98%
QCOM250620P001950002024-06-17 12:05PM EDT195.0015.4513.8517.350.00-157636.73%
QCOM250620P002000002024-06-17 9:53AM EDT200.0015.8016.3018.20-3.35-17.49%121535.13%
QCOM250620P002100002024-06-18 12:14PM EDT210.0020.1520.2522.80-2.96-12.81%4116735.20%
QCOM250620P002200002024-06-18 1:34PM EDT220.0024.4024.4526.75-2.60-9.63%26033.91%
QCOM250620P002300002024-06-18 9:50AM EDT230.0028.8029.2532.10-3.85-11.79%2138733.67%
QCOM250620P002400002024-06-18 10:15AM EDT240.0033.9534.1037.15-8.70-20.40%8332.56%
QCOM250620P002500002024-06-18 1:19PM EDT250.0040.4240.0043.05-6.43-13.72%5025031.85%
QCOM250620P002700002024-05-28 11:50AM EDT270.0061.5053.3555.400.00-10029.41%