Deutsche Märkte geschlossen
DAX
18.330,27 +64,35 (+0,35%) Euro Stoxx 50
4.763,58 +16,38 (+0,35%) Dow Jones 30
40.401,35 -335,61 (-0,82%) Gold
2.543,70 +0,60 (+0,02%) EUR/USD
1,1016 -0,0007 (-0,07%) Bitcoin EUR
51.697,46 +149,12 (+0,29%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:32PM EDT. Markt geöffnet.
Strike:170.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240913C00170000 | 2024-09-11 11:26AM EDT | 2024-09-13 | 0.19 | 0.17 | 0.22 | -0.13 | -40.62% | 464 | 1,170 | 35.16% |
| QCOM240920C00170000 | 2024-09-11 11:33AM EDT | 2024-09-20 | 1.26 | 1.21 | 1.42 | -0.14 | -10.00% | 72 | 13,157 | 36.57% |
| QCOM240927C00170000 | 2024-09-11 11:07AM EDT | 2024-09-27 | 2.27 | 2.24 | 2.39 | -0.15 | -6.20% | 3 | 317 | 36.27% |
| QCOM241004C00170000 | 2024-09-11 10:57AM EDT | 2024-10-04 | 2.95 | 3.30 | 3.50 | -0.05 | -1.67% | 1 | 49 | 37.89% |
| QCOM241011C00170000 | 2024-09-11 11:16AM EDT | 2024-10-11 | 4.16 | 4.05 | 4.25 | +0.19 | +4.79% | 1 | 27 | 37.56% |
| QCOM241018C00170000 | 2024-09-11 11:39AM EDT | 2024-10-18 | 5.15 | 5.00 | 5.05 | +0.10 | +1.98% | 19 | 1,488 | 37.94% |
| QCOM241025C00170000 | 2024-09-10 3:31PM EDT | 2024-10-25 | 5.56 | 5.65 | 5.90 | -0.34 | -5.76% | 1 | 217 | 38.72% |
| QCOM241115C00170000 | 2024-09-11 11:45AM EDT | 2024-11-15 | 9.30 | 8.95 | 9.15 | +0.20 | +2.20% | 452 | 1,153 | 43.95% |
| QCOM241220C00170000 | 2024-09-11 11:06AM EDT | 2024-12-20 | 11.10 | 11.15 | 11.35 | -0.02 | -0.18% | 16 | 998 | 42.00% |
| QCOM250117C00170000 | 2024-09-11 11:51AM EDT | 2025-01-17 | 12.94 | 12.75 | 12.95 | +0.09 | +0.70% | 14 | 5,037 | 41.32% |
| QCOM250221C00170000 | 2024-09-10 2:42PM EDT | 2025-02-21 | 15.05 | 15.05 | 15.60 | 0.00 | - | 1 | 183 | 42.73% |
| QCOM250321C00170000 | 2024-09-11 11:16AM EDT | 2025-03-21 | 16.25 | 16.45 | 17.30 | +0.05 | +0.31% | 1 | 113 | 43.09% |
| QCOM250417C00170000 | 2024-09-11 10:38AM EDT | 2025-04-17 | 17.40 | 17.55 | 17.70 | -0.23 | -1.30% | 8 | 26 | 41.14% |
| QCOM250620C00170000 | 2024-09-10 11:23AM EDT | 2025-06-20 | 19.55 | 19.60 | 20.55 | 0.00 | - | 11 | 1,637 | 41.18% |
| QCOM250815C00170000 | 2024-09-11 10:38AM EDT | 2025-08-15 | 22.40 | 22.60 | 23.75 | +0.55 | +2.52% | 8 | 72 | 42.75% |
| QCOM260116C00170000 | 2024-09-10 12:39PM EDT | 2026-01-16 | 26.00 | 27.35 | 28.10 | 0.00 | - | 25 | 926 | 41.25% |
| QCOM260320C00170000 | 2024-09-11 10:36AM EDT | 2026-03-20 | 28.35 | 27.35 | 30.20 | +0.45 | +1.61% | 3 | 20 | 41.50% |
| QCOM260618C00170000 | 2024-09-10 9:34AM EDT | 2026-06-18 | 30.43 | 31.10 | 32.65 | 0.00 | - | 1 | 48 | 41.38% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240913P00170000 | 2024-09-11 9:46AM EDT | 2024-09-13 | 8.50 | 8.45 | 9.40 | -0.42 | -4.71% | 2 | 143 | 74.59% |
| QCOM240920P00170000 | 2024-09-11 11:30AM EDT | 2024-09-20 | 10.20 | 9.40 | 9.70 | +0.48 | +4.94% | 2,520 | 11,513 | 49.19% |
| QCOM240927P00170000 | 2024-09-10 3:16PM EDT | 2024-09-27 | 10.75 | 9.80 | 10.20 | 0.00 | - | 3 | 58 | 41.69% |
| QCOM241004P00170000 | 2024-09-06 10:07AM EDT | 2024-10-04 | 11.73 | 11.05 | 11.30 | 0.00 | - | 3 | 31 | 42.20% |
| QCOM241011P00170000 | 2024-09-10 2:15PM EDT | 2024-10-11 | 12.26 | 11.75 | 12.00 | 0.00 | - | 1 | 16 | 41.02% |
| QCOM241018P00170000 | 2024-09-11 11:30AM EDT | 2024-10-18 | 13.05 | 12.45 | 12.65 | +0.45 | +3.57% | 2,500 | 2,154 | 40.28% |
| QCOM241115P00170000 | 2024-09-11 11:21AM EDT | 2024-11-15 | 16.40 | 15.75 | 15.90 | +0.70 | +4.46% | 16 | 2,203 | 42.57% |
| QCOM241220P00170000 | 2024-09-11 11:17AM EDT | 2024-12-20 | 18.35 | 17.75 | 18.00 | -0.50 | -2.65% | 1 | 1,031 | 40.61% |
| QCOM250117P00170000 | 2024-09-09 1:52PM EDT | 2025-01-17 | 20.05 | 18.85 | 19.10 | 0.00 | - | 28 | 6,051 | 38.79% |
| QCOM250221P00170000 | 2024-09-09 2:15PM EDT | 2025-02-21 | 22.45 | 20.85 | 21.15 | 0.00 | - | 2 | 523 | 39.12% |
| QCOM250321P00170000 | 2024-09-10 2:40PM EDT | 2025-03-21 | 22.40 | 22.15 | 22.80 | 0.00 | - | 3 | 719 | 39.66% |
| QCOM250417P00170000 | 2024-09-04 3:34PM EDT | 2025-04-17 | 21.93 | 22.35 | 23.70 | 0.00 | - | 10 | 18 | 38.92% |
| QCOM250620P00170000 | 2024-09-11 11:25AM EDT | 2025-06-20 | 25.70 | 24.75 | 25.45 | -0.50 | -1.91% | 8 | 1,348 | 37.30% |
| QCOM250815P00170000 | 2024-09-11 10:54AM EDT | 2025-08-15 | 28.22 | 26.95 | 27.25 | +0.02 | +0.07% | 1 | 267 | 36.96% |
| QCOM260116P00170000 | 2024-09-11 11:27AM EDT | 2026-01-16 | 31.25 | 30.60 | 31.25 | -0.62 | -1.95% | 22 | 2,447 | 35.97% |
| QCOM260320P00170000 | 2024-09-10 3:15PM EDT | 2026-03-20 | 32.35 | 32.20 | 33.45 | 0.00 | - | 1 | 13 | 36.64% |
| QCOM260618P00170000 | 2024-09-06 12:41PM EDT | 2026-06-18 | 36.50 | 34.20 | 36.45 | 0.00 | - | 12 | 58 | 37.50% |
