Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.378,99 +701,64 (+1,14%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116C00055000 | 2024-07-18 10:00AM EDT | 55.00 | 138.00 | 123.15 | 127.20 | 0.00 | - | 1 | 18 | 64.81% |
| QCOM260116C00060000 | 2024-03-19 10:28AM EDT | 60.00 | 103.00 | 100.00 | 105.00 | 0.00 | - | 2 | 32 | 0.00% |
| QCOM260116C00065000 | 2024-07-03 10:09AM EDT | 65.00 | 138.55 | 114.00 | 118.55 | 0.00 | - | 3 | 27 | 63.67% |
| QCOM260116C00070000 | 2024-07-11 2:48PM EDT | 70.00 | 132.41 | 109.55 | 113.95 | 0.00 | - | 1 | 29 | 61.34% |
| QCOM260116C00075000 | 2024-06-17 9:30AM EDT | 75.00 | 143.93 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QCOM260116C00080000 | 2024-06-03 10:13AM EDT | 80.00 | 131.05 | 122.55 | 126.90 | 0.00 | - | 1 | 79 | 112.36% |
| QCOM260116C00085000 | 2024-03-08 4:39PM EDT | 85.00 | 90.18 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM260116C00090000 | 2024-07-25 11:40AM EDT | 90.00 | 92.35 | 92.10 | 96.10 | 0.00 | - | 9 | 141 | 54.04% |
| QCOM260116C00095000 | 2024-07-02 3:58PM EDT | 95.00 | 107.70 | 89.40 | 91.95 | 0.00 | - | 1 | 37 | 53.01% |
| QCOM260116C00100000 | 2024-07-25 9:31AM EDT | 100.00 | 83.50 | 85.30 | 86.95 | 0.00 | - | 1 | 755 | 49.68% |
| QCOM260116C00105000 | 2024-06-13 11:26AM EDT | 105.00 | 117.80 | 101.05 | 104.70 | 0.00 | - | 2 | 68 | 89.86% |
| QCOM260116C00110000 | 2024-07-22 9:30AM EDT | 110.00 | 85.50 | 76.70 | 79.10 | 0.00 | - | 3 | 169 | 48.34% |
| QCOM260116C00115000 | 2024-07-22 10:30AM EDT | 115.00 | 85.55 | 73.25 | 75.10 | 0.00 | - | 1 | 48 | 47.27% |
| QCOM260116C00120000 | 2024-07-25 12:28PM EDT | 120.00 | 70.07 | 69.60 | 71.75 | 0.00 | - | 3 | 250 | 47.32% |
| QCOM260116C00125000 | 2024-07-25 10:15AM EDT | 125.00 | 62.71 | 65.75 | 68.10 | 0.00 | - | 1 | 693 | 46.61% |
| QCOM260116C00130000 | 2024-07-24 3:19PM EDT | 130.00 | 64.68 | 61.75 | 66.00 | 0.00 | - | 9 | 747 | 48.33% |
| QCOM260116C00135000 | 2024-07-25 3:16PM EDT | 135.00 | 58.31 | 59.80 | 61.00 | 0.00 | - | 2 | 282 | 45.11% |
| QCOM260116C00140000 | 2024-07-25 3:50PM EDT | 140.00 | 53.50 | 55.60 | 57.45 | 0.00 | - | 1 | 554 | 44.19% |
| QCOM260116C00145000 | 2024-07-25 9:31AM EDT | 145.00 | 52.33 | 53.45 | 54.70 | 0.00 | - | 20 | 161 | 44.30% |
| QCOM260116C00150000 | 2024-07-26 3:07PM EDT | 150.00 | 49.66 | 50.55 | 51.35 | -0.82 | -1.62% | 5 | 1,482 | 43.41% |
| QCOM260116C00155000 | 2024-07-25 9:47AM EDT | 155.00 | 46.30 | 47.05 | 48.50 | 0.00 | - | 1 | 524 | 43.08% |
| QCOM260116C00160000 | 2024-07-25 1:05PM EDT | 160.00 | 45.36 | 44.15 | 45.75 | 0.00 | - | 11 | 998 | 42.74% |
| QCOM260116C00165000 | 2024-07-25 10:15AM EDT | 165.00 | 39.10 | 42.50 | 43.35 | 0.00 | - | 1 | 109 | 42.71% |
| QCOM260116C00170000 | 2024-07-25 11:05AM EDT | 170.00 | 38.80 | 39.95 | 40.85 | 0.00 | - | 2 | 902 | 42.42% |
| QCOM260116C00175000 | 2024-07-26 10:02AM EDT | 175.00 | 37.75 | 37.60 | 38.30 | +0.75 | +2.03% | 1 | 890 | 41.94% |
| QCOM260116C00180000 | 2024-07-26 1:44PM EDT | 180.00 | 35.70 | 35.40 | 36.50 | +0.70 | +2.00% | 7 | 845 | 42.24% |
| QCOM260116C00185000 | 2024-07-26 1:44PM EDT | 185.00 | 33.75 | 33.25 | 34.80 | +1.62 | +5.04% | 5 | 203 | 42.52% |
| QCOM260116C00190000 | 2024-07-26 12:09PM EDT | 190.00 | 31.87 | 31.10 | 33.65 | +2.00 | +6.70% | 4 | 357 | 43.33% |
| QCOM260116C00195000 | 2024-07-25 3:00PM EDT | 195.00 | 29.77 | 29.35 | 29.90 | +1.29 | +4.53% | 2 | 301 | 41.01% |
| QCOM260116C00200000 | 2024-07-26 3:49PM EDT | 200.00 | 27.72 | 27.55 | 28.45 | +2.22 | +8.71% | 72 | 2,798 | 41.25% |
| QCOM260116C00210000 | 2024-07-26 3:49PM EDT | 210.00 | 24.38 | 23.60 | 24.90 | +0.85 | +3.61% | 45 | 793 | 40.68% |
| QCOM260116C00220000 | 2024-07-26 1:43PM EDT | 220.00 | 21.77 | 21.35 | 22.45 | +0.93 | +4.46% | 6 | 578 | 41.00% |
| QCOM260116C00230000 | 2024-07-26 11:19AM EDT | 230.00 | 18.40 | 18.75 | 19.95 | +1.55 | +9.20% | 5 | 400 | 40.92% |
| QCOM260116C00240000 | 2024-07-26 2:20PM EDT | 240.00 | 16.37 | 16.45 | 17.95 | +0.44 | +2.76% | 68 | 1,014 | 41.12% |
| QCOM260116C00250000 | 2024-07-26 2:06PM EDT | 250.00 | 14.70 | 14.40 | 15.40 | +1.05 | +7.69% | 12 | 1,127 | 40.35% |
| QCOM260116C00260000 | 2024-07-26 2:04PM EDT | 260.00 | 13.17 | 12.40 | 14.15 | +1.37 | +11.61% | 78 | 316 | 40.94% |
| QCOM260116C00270000 | 2024-07-26 2:52PM EDT | 270.00 | 11.10 | 11.10 | 12.65 | +1.20 | +12.12% | 110 | 162 | 40.97% |
| QCOM260116C00280000 | 2024-07-26 1:36PM EDT | 280.00 | 10.05 | 9.35 | 11.05 | +0.52 | +5.46% | 373 | 83 | 40.63% |
| QCOM260116C00290000 | 2024-07-26 1:47PM EDT | 290.00 | 8.70 | 8.40 | 9.60 | +0.06 | +0.69% | 29 | 25 | 40.26% |
| QCOM260116C00300000 | 2024-07-25 3:16PM EDT | 300.00 | 7.52 | 6.60 | 7.95 | +0.12 | +1.62% | 1 | 818 | 39.30% |
| QCOM260116C00310000 | 2024-07-26 3:20PM EDT | 310.00 | 6.45 | 6.60 | 7.20 | +0.45 | +7.50% | 24 | 721 | 39.55% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116P00055000 | 2024-07-16 2:39PM EDT | 55.00 | 0.35 | 0.22 | 0.65 | 0.00 | - | 8 | 104 | 51.22% |
| QCOM260116P00060000 | 2024-07-24 12:05PM EDT | 60.00 | 0.70 | 0.29 | 1.35 | 0.00 | - | 1 | 41 | 54.64% |
| QCOM260116P00065000 | 2024-06-06 10:51AM EDT | 65.00 | 0.54 | 0.19 | 1.56 | 0.00 | - | 11 | 36 | 52.54% |
| QCOM260116P00070000 | 2024-05-21 11:24AM EDT | 70.00 | 0.90 | 0.30 | 1.97 | 0.00 | - | 2 | 141 | 51.66% |
| QCOM260116P00075000 | 2024-07-02 11:36AM EDT | 75.00 | 0.67 | 0.60 | 2.49 | 0.00 | - | 4 | 40 | 51.06% |
| QCOM260116P00080000 | 2024-07-25 10:43AM EDT | 80.00 | 1.38 | 0.75 | 2.89 | 0.00 | - | 1 | 441 | 49.60% |
| QCOM260116P00085000 | 2024-07-15 2:25PM EDT | 85.00 | 1.27 | 0.94 | 3.30 | 0.00 | - | 1 | 567 | 48.08% |
| QCOM260116P00090000 | 2024-07-24 2:23PM EDT | 90.00 | 2.30 | 1.58 | 2.73 | 0.00 | - | 3 | 74 | 42.76% |
| QCOM260116P00095000 | 2024-06-25 2:03PM EDT | 95.00 | 2.02 | 1.73 | 4.30 | 0.00 | - | 2 | 1,558 | 45.44% |
| QCOM260116P00100000 | 2024-07-26 3:23PM EDT | 100.00 | 3.63 | 3.40 | 3.70 | +0.03 | +0.83% | 4 | 788 | 40.61% |
| QCOM260116P00105000 | 2024-07-25 11:09AM EDT | 105.00 | 4.40 | 3.15 | 4.35 | 0.00 | - | 1 | 2,351 | 39.82% |
| QCOM260116P00110000 | 2024-07-25 9:30AM EDT | 110.00 | 5.00 | 2.91 | 5.15 | 0.00 | - | 1 | 369 | 39.25% |
| QCOM260116P00115000 | 2024-07-24 12:09PM EDT | 115.00 | 5.75 | 5.75 | 6.10 | -0.05 | -0.86% | 1 | 157 | 38.82% |
| QCOM260116P00120000 | 2024-07-25 9:31AM EDT | 120.00 | 7.25 | 5.85 | 7.10 | 0.00 | - | 7 | 562 | 38.28% |
| QCOM260116P00125000 | 2024-07-25 11:37AM EDT | 125.00 | 8.40 | 7.90 | 8.25 | 0.00 | - | 10 | 151 | 37.84% |
| QCOM260116P00130000 | 2024-07-26 3:09PM EDT | 130.00 | 9.70 | 9.15 | 9.45 | +0.10 | +1.04% | 3 | 2,050 | 37.29% |
| QCOM260116P00135000 | 2024-07-26 9:49AM EDT | 135.00 | 10.80 | 10.50 | 10.85 | +0.07 | +0.65% | 2 | 677 | 36.91% |
| QCOM260116P00140000 | 2024-07-26 12:47PM EDT | 140.00 | 11.80 | 11.00 | 12.30 | -0.15 | -1.26% | 1 | 700 | 36.41% |
| QCOM260116P00145000 | 2024-07-26 10:41AM EDT | 145.00 | 14.12 | 13.35 | 13.95 | +1.14 | +8.78% | 3 | 197 | 36.05% |
| QCOM260116P00150000 | 2024-07-25 1:54PM EDT | 150.00 | 16.13 | 15.20 | 15.70 | 0.00 | - | 18 | 809 | 35.66% |
| QCOM260116P00155000 | 2024-07-23 9:37AM EDT | 155.00 | 13.06 | 16.35 | 17.55 | 0.00 | - | 5 | 1,264 | 35.23% |
| QCOM260116P00160000 | 2024-07-26 2:35PM EDT | 160.00 | 19.42 | 18.45 | 19.55 | -0.13 | -0.66% | 2 | 1,389 | 34.84% |
| QCOM260116P00165000 | 2024-07-26 1:54PM EDT | 165.00 | 21.65 | 21.20 | 21.75 | -0.51 | -2.30% | 5 | 412 | 34.54% |
| QCOM260116P00170000 | 2024-07-25 3:54PM EDT | 170.00 | 25.45 | 23.05 | 24.00 | 0.00 | - | 3 | 2,438 | 34.15% |
| QCOM260116P00175000 | 2024-07-25 2:47PM EDT | 175.00 | 27.10 | 25.10 | 26.40 | 0.00 | - | 4 | 410 | 33.78% |
| QCOM260116P00180000 | 2024-07-26 9:30AM EDT | 180.00 | 29.35 | 27.85 | 28.95 | -0.08 | -0.27% | 5 | 1,222 | 33.44% |
| QCOM260116P00185000 | 2024-07-24 1:23PM EDT | 185.00 | 29.70 | 30.60 | 31.60 | 0.00 | - | 3 | 167 | 33.08% |
| QCOM260116P00190000 | 2024-07-25 11:24AM EDT | 190.00 | 35.87 | 33.85 | 34.45 | 0.00 | - | 20 | 462 | 32.80% |
| QCOM260116P00195000 | 2024-07-25 10:00AM EDT | 195.00 | 39.32 | 35.90 | 37.35 | 0.00 | - | 11 | 51 | 32.44% |
| QCOM260116P00200000 | 2024-07-25 9:30AM EDT | 200.00 | 40.10 | 38.65 | 40.80 | 0.00 | - | 1 | 406 | 32.58% |
| QCOM260116P00210000 | 2024-07-26 12:14PM EDT | 210.00 | 46.30 | 44.95 | 46.80 | -2.06 | -4.26% | 1 | 183 | 31.41% |
| QCOM260116P00220000 | 2024-07-26 12:14PM EDT | 220.00 | 53.20 | 51.65 | 53.80 | +11.85 | +28.66% | 1 | 1,412 | 30.88% |
| QCOM260116P00230000 | 2024-07-25 9:47AM EDT | 230.00 | 62.25 | 58.85 | 61.15 | 0.00 | - | 2 | 23 | 30.27% |
| QCOM260116P00240000 | 2024-06-27 11:35AM EDT | 240.00 | 57.13 | 66.55 | 69.10 | 0.00 | - | 2 | 103 | 29.96% |
| QCOM260116P00250000 | 2024-07-08 11:53AM EDT | 250.00 | 56.50 | 74.80 | 77.10 | 0.00 | - | 1 | 4 | 29.25% |
| QCOM260116P00260000 | 2024-07-16 1:13PM EDT | 260.00 | 63.51 | 82.00 | 86.10 | 0.00 | - | 5 | 6 | 29.64% |
| QCOM260116P00300000 | 2024-06-17 2:58PM EDT | 300.00 | 86.20 | 109.20 | 112.35 | 0.00 | - | - | 1 | 0.00% |
| QCOM260116P00310000 | 2024-06-24 2:03PM EDT | 310.00 | 108.30 | 127.00 | 132.00 | 0.00 | - | 1 | 0 | 28.71% |
