Deutsche Märkte schließen in 5 Stunden 27 Minuten

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
215,33-2,48 (-1,14%)
Börsenschluss: 04:00PM EDT
216,98 +1,65 (+0,77%)
Vorbörslich: 06:02AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM260116C000550002024-06-05 3:26PM EDT55.00157.500.000.000.00-800.00%
QCOM260116C000600002024-03-19 10:28AM EDT60.00103.00100.00105.000.00-2320.00%
QCOM260116C000650002023-11-07 12:09PM EDT65.0059.0069.7071.950.00-21240.00%
QCOM260116C000700002024-06-03 12:13PM EDT70.00136.840.000.000.00-100.00%
QCOM260116C000750002024-06-12 2:45PM EDT75.00140.500.000.000.00-100.00%
QCOM260116C000800002024-06-03 10:13AM EDT80.00131.050.000.000.00-100.00%
QCOM260116C000850002024-03-08 4:39PM EDT85.0090.1888.0093.000.00-220.00%
QCOM260116C000900002024-05-20 11:18AM EDT90.00111.500.000.000.00-100.00%
QCOM260116C000950002024-04-22 9:35AM EDT95.0069.250.000.000.00-1380.00%
QCOM260116C001000002024-06-13 1:14PM EDT100.00122.000.000.000.00-100.00%
QCOM260116C001050002024-06-13 11:26AM EDT105.00117.800.000.000.00-200.00%
QCOM260116C001100002024-06-13 9:50AM EDT110.00111.000.000.000.00-100.00%
QCOM260116C001150002024-05-14 10:23AM EDT115.0080.33107.10110.600.00-15450.96%
QCOM260116C001200002024-06-13 12:47PM EDT120.00104.000.000.000.00-100.00%
QCOM260116C001250002024-05-30 9:35AM EDT125.0092.810.000.000.00-100.00%
QCOM260116C001300002024-06-10 1:11PM EDT130.0090.070.000.000.00-1000.00%
QCOM260116C001350002024-06-13 1:27PM EDT135.0093.140.000.000.00-200.00%
QCOM260116C001400002024-06-13 3:32PM EDT140.0090.400.000.000.00-200.00%
QCOM260116C001450002024-05-31 1:55PM EDT145.0071.000.000.000.00-100.00%
QCOM260116C001500002024-06-13 1:36PM EDT150.0081.400.000.000.00-200.00%
QCOM260116C001550002024-06-14 1:18PM EDT155.0077.250.000.000.00-700.00%
QCOM260116C001600002024-06-14 2:57PM EDT160.0074.100.000.000.00-50800.00%
QCOM260116C001650002024-06-13 3:14PM EDT165.0072.750.000.000.00-200.00%
QCOM260116C001700002024-06-12 1:38PM EDT170.0064.700.000.000.00-500.00%
QCOM260116C001750002024-06-14 12:04PM EDT175.0063.250.000.000.00-100.00%
QCOM260116C001800002024-06-13 12:42PM EDT180.0060.570.000.000.00-300.00%
QCOM260116C001850002024-06-14 3:51PM EDT185.0057.000.000.000.00-100.00%
QCOM260116C001900002024-06-14 11:41AM EDT190.0054.300.000.000.00-300.00%
QCOM260116C001950002024-06-13 3:43PM EDT195.0054.000.000.000.00-500.00%
QCOM260116C002000002024-06-14 1:41PM EDT200.0049.950.000.000.00-2100.00%
QCOM260116C002100002024-06-13 3:11PM EDT210.0045.610.000.000.00-2600.00%
QCOM260116C002200002024-06-14 12:32PM EDT220.0039.600.000.000.00-300.39%
QCOM260116C002300002024-06-14 10:20AM EDT230.0035.540.000.000.00-101.56%
QCOM260116C002400002024-06-14 10:33AM EDT240.0032.210.000.000.00-201.56%
QCOM260116C002500002024-06-14 10:00AM EDT250.0028.500.000.000.00-1003.13%
QCOM260116C002600002024-06-14 10:33AM EDT260.0025.660.000.000.00-103.13%
QCOM260116C002700002024-06-14 3:06PM EDT270.0023.200.000.000.00-203.13%
QCOM260116C002800002024-06-14 12:45PM EDT280.0019.600.000.000.00-203.13%
QCOM260116C002900002024-06-14 3:13PM EDT290.0018.400.000.000.00-806.25%
QCOM260116C003000002024-06-14 10:51AM EDT300.0016.000.000.000.00-106.25%
QCOM260116C003100002024-06-14 9:56AM EDT310.0014.500.000.000.00-106.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM260116P000550002024-05-22 3:32PM EDT55.000.350.000.000.00-3025.00%
QCOM260116P000600002024-06-06 10:51AM EDT60.000.450.000.000.00-18025.00%
QCOM260116P000650002024-06-06 10:51AM EDT65.000.540.000.000.00-11025.00%
QCOM260116P000700002024-05-21 11:24AM EDT70.000.900.000.000.00-2012.50%
QCOM260116P000750002024-05-15 11:59AM EDT75.000.850.362.100.00-23053.66%
QCOM260116P000800002024-06-13 1:57PM EDT80.000.900.000.000.00-18012.50%
QCOM260116P000850002024-06-12 9:30AM EDT85.001.100.000.000.00-3012.50%
QCOM260116P000900002024-05-17 3:20PM EDT90.001.501.102.700.00-26947.94%
QCOM260116P000950002024-06-14 10:42AM EDT95.001.760.000.000.00-1012.50%
QCOM260116P001000002024-05-28 3:30PM EDT100.001.960.000.000.00-1012.50%
QCOM260116P001050002024-06-11 11:49AM EDT105.002.420.000.000.00-23012.50%
QCOM260116P001100002024-06-12 2:51PM EDT110.002.570.000.000.00-1012.50%
QCOM260116P001150002024-06-07 11:59AM EDT115.003.340.000.000.00-1012.50%
QCOM260116P001200002024-06-14 10:42AM EDT120.003.770.000.000.00-1012.50%
QCOM260116P001250002024-06-12 9:34AM EDT125.004.000.000.000.00-106.25%
QCOM260116P001300002024-06-13 10:09AM EDT130.004.750.000.000.00-106.25%
QCOM260116P001350002024-06-05 12:33PM EDT135.005.750.000.000.00-306.25%
QCOM260116P001400002024-06-14 11:11AM EDT140.006.640.000.000.00-106.25%
QCOM260116P001450002024-06-14 9:30AM EDT145.007.490.000.000.00-1006.25%
QCOM260116P001500002024-06-13 11:51AM EDT150.007.900.000.000.00-506.25%
QCOM260116P001550002024-06-14 9:30AM EDT155.009.500.000.000.00-1006.25%
QCOM260116P001600002024-06-13 2:07PM EDT160.0010.410.000.000.00-5006.25%
QCOM260116P001650002024-05-30 10:44AM EDT165.0013.100.000.000.00-2203.13%
QCOM260116P001700002024-06-12 10:50AM EDT170.0013.030.000.000.00-103.13%
QCOM260116P001750002024-06-14 1:59PM EDT175.0014.950.000.000.00-603.13%
QCOM260116P001800002024-06-14 12:35PM EDT180.0016.950.000.000.00-203.13%
QCOM260116P001850002024-06-14 11:11AM EDT185.0018.700.000.000.00-103.13%
QCOM260116P001900002024-06-14 12:37PM EDT190.0020.600.000.000.00-101.56%
QCOM260116P001950002024-06-06 11:11AM EDT195.0022.700.000.000.00-1101.56%
QCOM260116P002000002024-06-14 11:24AM EDT200.0024.350.000.000.00-101.56%
QCOM260116P002100002024-06-12 11:36AM EDT210.0028.220.000.000.00-500.39%
QCOM260116P002200002024-06-12 10:55AM EDT220.0033.350.000.000.00-100.00%
QCOM260116P002300002024-06-04 10:39AM EDT230.0044.150.000.000.00-200.00%
QCOM260116P002400002024-05-02 11:13AM EDT240.0064.5347.7551.500.00-16133.43%
QCOM260116P002500002024-06-13 9:39AM EDT250.0050.550.000.000.00-100.00%
QCOM260116P002600002024-05-14 2:51PM EDT260.0074.5855.8057.700.00-2225.56%