Deutsche Märkte geschlossen

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
209,64+1,46 (+0,70%)
Börsenschluss: 04:00PM EDT
209,64 -0,00 (-0,00%)
Nachbörse: 04:19PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM240719C000650002024-02-01 2:18PM EDT65.0076.8098.4599.550.00-200.00%
QCOM240719C000750002024-06-21 3:49PM EDT75.00137.60133.45136.300.00-11435.94%
QCOM240719C000800002024-01-03 3:32PM EDT80.0059.2562.0562.850.00--10.00%
QCOM240719C000850002024-04-12 10:21AM EDT85.0087.6596.7597.800.00-110.00%
QCOM240719C000900002024-05-15 11:18AM EDT90.00103.87125.45126.400.00-40712.70%
QCOM240719C000950002024-04-18 9:38AM EDT95.0065.9998.5099.400.00-110.00%
QCOM240719C001000002024-07-09 12:03PM EDT100.00108.08108.50111.500.00-18341.80%
QCOM240719C001050002024-06-28 12:36PM EDT105.0094.91103.50106.500.00-111321.09%
QCOM240719C001100002024-05-22 10:45AM EDT110.0093.07100.85105.150.00-18473.98%
QCOM240719C001150002024-06-26 2:10PM EDT115.0082.4792.9596.450.00-5238224.22%
QCOM240719C001200002024-07-15 12:34PM EDT120.0087.8388.5091.100.00-8138235.94%
QCOM240719C001250002024-07-16 2:13PM EDT125.0083.1082.8086.10+2.43+3.01%2369321.78%
QCOM240719C001300002024-07-15 10:46AM EDT130.0078.0078.5581.050.00-1193205.08%
QCOM240719C001350002024-07-16 11:34AM EDT135.0073.8573.0576.10+5.83+8.57%13475281.35%
QCOM240719C001400002024-07-16 3:44PM EDT140.0068.7168.5571.35+0.56+0.82%58446194.53%
QCOM240719C001450002024-07-15 3:12PM EDT145.0063.4564.0066.450.00-21,832200.78%
QCOM240719C001500002024-07-16 3:53PM EDT150.0060.0559.3061.00+1.95+3.36%3825180.37%
QCOM240719C001550002024-07-16 3:54PM EDT155.0054.3854.3555.65+2.24+4.30%7985155.27%
QCOM240719C001600002024-07-16 3:50PM EDT160.0048.5048.5050.00+0.50+1.04%38907141.21%
QCOM240719C001650002024-07-16 3:27PM EDT165.0043.2744.3045.90+0.72+1.69%11,341133.50%
QCOM240719C001700002024-07-16 3:11PM EDT170.0038.1239.4540.00+3.50+10.11%22,44890.63%
QCOM240719C001725002024-07-02 9:52AM EDT172.5026.2036.1039.050.00--5111.43%
QCOM240719C001750002024-07-16 1:22PM EDT175.0033.0534.3036.10+0.08+0.24%31,578110.35%
QCOM240719C001800002024-07-16 3:12PM EDT180.0028.2929.4030.10+0.62+2.24%92,65371.29%
QCOM240719C001850002024-07-16 2:26PM EDT185.0022.9524.5025.05+1.85+8.77%1472,34162.31%
QCOM240719C001875002024-07-12 3:21PM EDT187.5018.2522.0523.550.00-36978.66%
QCOM240719C001900002024-07-16 3:36PM EDT190.0018.5719.6520.10+1.29+7.47%214,41056.45%
QCOM240719C001925002024-07-16 3:39PM EDT192.5015.9717.0019.55+0.93+6.18%214075.49%
QCOM240719C001950002024-07-16 3:53PM EDT195.0014.5214.7515.20+1.02+7.56%492,01454.49%
QCOM240719C001975002024-07-16 3:39PM EDT197.5011.1512.1012.70+0.09+0.81%1828047.31%
QCOM240719C002000002024-07-16 3:58PM EDT200.0010.149.9510.25+1.27+14.32%1813,79341.07%
QCOM240719C002025002024-07-16 3:58PM EDT202.507.957.558.00+1.05+15.22%831,04237.87%
QCOM240719C002050002024-07-16 3:57PM EDT205.005.925.806.00+0.83+16.31%4551,68236.40%
QCOM240719C002075002024-07-16 3:57PM EDT207.504.254.204.30+0.49+13.03%8421,67335.74%
QCOM240719C002100002024-07-16 3:59PM EDT210.002.892.802.91+0.25+9.47%2,2158,04535.23%
QCOM240719C002125002024-07-16 3:58PM EDT212.501.831.741.85+0.03+1.67%1,3551,37534.84%
QCOM240719C002150002024-07-16 3:59PM EDT215.001.101.031.11-0.04-3.51%3,8936,75734.67%
QCOM240719C002175002024-07-16 3:57PM EDT217.500.630.590.65-0.01-1.56%6231,47235.06%
QCOM240719C002200002024-07-16 3:57PM EDT220.000.330.320.37-0.05-13.16%1,96611,67235.65%
QCOM240719C002225002024-07-16 3:54PM EDT222.500.180.180.20-0.04-18.18%1551,20536.04%
QCOM240719C002250002024-07-16 3:53PM EDT225.000.110.100.12-0.03-21.43%3162,93037.40%
QCOM240719C002275002024-07-16 1:31PM EDT227.500.050.060.08-0.04-44.44%1627739.45%
QCOM240719C002300002024-07-16 3:57PM EDT230.000.040.040.06-0.03-42.86%1,2117,71441.80%
QCOM240719C002325002024-07-15 12:58PM EDT232.500.030.020.05-0.03-50.00%135744.92%
QCOM240719C002350002024-07-16 10:14AM EDT235.000.030.011.28-0.01-25.00%1110277.39%
QCOM240719C002400002024-07-16 2:22PM EDT240.000.020.010.02-0.01-33.33%1393,33750.78%
QCOM240719C002450002024-07-12 3:48PM EDT245.000.020.001.270.00-366997.46%
QCOM240719C002500002024-07-16 3:50PM EDT250.000.010.000.010.00-92,11156.25%
QCOM240719C002550002024-06-28 10:28AM EDT255.000.130.000.760.00-12105.08%
QCOM240719C002600002024-07-15 3:29PM EDT260.000.020.000.010.00-486467.19%
QCOM240719C002700002024-07-09 12:41PM EDT270.000.010.000.010.00-453478.13%
QCOM240719C002800002024-07-08 1:35PM EDT280.000.020.000.010.00-227387.50%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM240719P000650002024-03-06 4:58PM EDT65.000.040.000.210.00-214446.88%
QCOM240719P000700002024-06-20 10:30AM EDT70.000.090.001.280.00-716537.11%
QCOM240719P000750002024-03-05 1:41PM EDT75.000.070.010.090.00-917364.06%
QCOM240719P000800002024-01-08 10:54AM EDT80.000.370.000.310.00-2022388.28%
QCOM240719P000850002024-01-22 2:55PM EDT85.000.250.090.240.00-77368.75%
QCOM240719P000900002024-03-05 2:19PM EDT90.000.140.030.340.00-122351.95%
QCOM240719P000950002024-06-24 9:54AM EDT95.000.010.000.130.00-182292.19%
QCOM240719P001000002024-07-12 9:54AM EDT100.000.110.001.510.00-202,635385.74%
QCOM240719P001050002024-05-02 9:32AM EDT105.000.030.000.190.00-584268.75%
QCOM240719P001100002024-07-01 9:36AM EDT110.000.020.000.020.00-22,307200.00%
QCOM240719P001150002024-07-10 9:59AM EDT115.000.230.001.620.00-2808324.61%
QCOM240719P001200002024-06-10 11:35AM EDT120.000.010.000.390.00-22,546242.19%
QCOM240719P001250002024-07-03 12:03PM EDT125.000.010.000.010.00-21120,626156.25%
QCOM240719P001300002024-07-10 9:59AM EDT130.000.250.000.070.00-22,187171.09%
QCOM240719P001350002024-07-05 1:04PM EDT135.000.080.000.050.00-14,170153.13%
QCOM240719P001400002024-07-15 3:43PM EDT140.000.080.000.340.00-11,915177.73%
QCOM240719P001450002024-07-12 11:11AM EDT145.000.010.000.010.00-51,592112.50%
QCOM240719P001500002024-07-12 9:30AM EDT150.000.050.000.060.00-21,498121.88%
QCOM240719P001550002024-07-15 3:54PM EDT155.000.010.000.010.00-23,07193.75%
QCOM240719P001600002024-07-15 9:43AM EDT160.000.250.000.030.00-12,60293.75%
QCOM240719P001650002024-07-16 3:19PM EDT165.000.030.000.03+0.02+200.00%2502,07483.59%
QCOM240719P001700002024-07-16 9:42AM EDT170.000.020.011.27-0.01-33.33%63,322128.03%
QCOM240719P001725002024-07-12 11:16AM EDT172.500.030.000.030.00-57468.75%
QCOM240719P001750002024-07-16 2:02PM EDT175.000.030.010.040.00-2,4332,54267.97%
QCOM240719P001800002024-07-16 12:38PM EDT180.000.030.010.16+0.01+50.00%572,02268.75%
QCOM240719P001825002024-07-16 9:43AM EDT182.500.010.011.67-0.02-66.67%1118798.68%
QCOM240719P001850002024-07-16 3:20PM EDT185.000.040.020.42+0.01+33.33%502,28467.77%
QCOM240719P001875002024-07-16 11:05AM EDT187.500.040.030.06-0.01-20.00%1,0211,06249.81%
QCOM240719P001900002024-07-16 3:49PM EDT190.000.080.040.070.00-2183,09645.70%
QCOM240719P001925002024-07-16 3:06PM EDT192.500.100.070.10-0.02-16.67%12492542.97%
QCOM240719P001950002024-07-16 3:56PM EDT195.000.130.120.13-0.18-60.00%4892,60639.26%
QCOM240719P001975002024-07-16 3:55PM EDT197.500.210.190.21-0.21-50.00%21499237.01%
QCOM240719P002000002024-07-16 3:54PM EDT200.000.390.330.38-0.37-48.68%8874,44335.69%
QCOM240719P002025002024-07-16 3:53PM EDT202.500.690.640.69-0.79-53.38%3141,59934.86%
QCOM240719P002050002024-07-16 3:59PM EDT205.001.211.151.21-0.88-42.11%1,3921,42034.33%
QCOM240719P002075002024-07-16 3:59PM EDT207.501.991.962.02-1.06-34.75%56982234.08%
QCOM240719P002100002024-07-16 3:45PM EDT210.003.453.053.20-1.09-24.01%4292,59334.42%
QCOM240719P002125002024-07-16 3:55PM EDT212.504.554.504.65-1.90-29.46%4520134.11%
QCOM240719P002150002024-07-16 9:42AM EDT215.005.906.256.50-3.24-35.45%45235.11%
QCOM240719P002175002024-07-15 11:09AM EDT217.509.957.658.550.00-13635.79%
QCOM240719P002200002024-07-16 3:32PM EDT220.0012.0010.4011.10-1.70-12.41%3354743.75%
QCOM240719P002225002024-06-26 2:08PM EDT222.5025.6712.7513.450.00--047.17%
QCOM240719P002250002024-07-12 3:05PM EDT225.0019.2814.4015.850.00-202150.73%
QCOM240719P002300002024-07-11 2:46PM EDT230.0028.3019.8520.650.00-2055.13%
QCOM240719P002400002024-06-26 3:08PM EDT240.0044.0028.8031.550.00-100102.49%
QCOM240719P002500002024-06-18 3:55PM EDT250.0024.1038.6042.350.00--079.30%
QCOM240719P002700002024-06-18 9:45AM EDT270.0041.8758.6061.550.00--0161.67%