Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.494,31 +100,53 (+0,24%) Gold
2.607,70 -3,00 (-0,11%) EUR/USD
1,1127 +0,0048 (+0,43%) Bitcoin EUR
51.984,01 -2.202,26 (-4,06%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:07PM EDT. Markt geöffnet.
Strike:150.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00150000 | 2024-09-13 1:04PM EDT | 2024-09-20 | 18.10 | 15.30 | 16.00 | 0.00 | - | 2 | 4,932 | 73.00% |
| QCOM240927C00150000 | 2024-09-12 1:03PM EDT | 2024-09-27 | 16.04 | 14.65 | 17.45 | 0.00 | - | 1 | 6 | 53.13% |
| QCOM241011C00150000 | 2024-09-13 3:45PM EDT | 2024-10-11 | 19.65 | 16.50 | 18.55 | 0.00 | - | 1 | 9 | 56.29% |
| QCOM241018C00150000 | 2024-09-16 10:17AM EDT | 2024-10-18 | 19.10 | 17.95 | 19.10 | -1.25 | -6.14% | 2 | 313 | 53.47% |
| QCOM241025C00150000 | 2024-09-12 2:51PM EDT | 2024-10-25 | 19.14 | 17.95 | 19.30 | 0.00 | - | - | 1 | 49.71% |
| QCOM241115C00150000 | 2024-09-16 11:26AM EDT | 2024-11-15 | 21.86 | 21.25 | 22.05 | -1.79 | -7.57% | 2 | 224 | 50.71% |
| QCOM241220C00150000 | 2024-09-13 11:18AM EDT | 2024-12-20 | 25.09 | 23.40 | 23.90 | 0.00 | - | 1 | 462 | 48.10% |
| QCOM250117C00150000 | 2024-09-11 3:59PM EDT | 2025-01-17 | 26.68 | 24.95 | 25.55 | 0.00 | - | 1 | 2,889 | 47.17% |
| QCOM250221C00150000 | 2024-09-05 10:57AM EDT | 2025-02-21 | 27.45 | 26.50 | 27.40 | 0.00 | - | 2 | 17 | 46.41% |
| QCOM250321C00150000 | 2024-09-09 1:38PM EDT | 2025-03-21 | 26.26 | 28.15 | 28.75 | 0.00 | - | 10 | 333 | 45.98% |
| QCOM250417C00150000 | 2024-09-11 10:19AM EDT | 2025-04-17 | 26.71 | 28.65 | 29.85 | 0.00 | - | - | 1 | 45.39% |
| QCOM250620C00150000 | 2024-09-13 11:18AM EDT | 2025-06-20 | 33.44 | 31.35 | 32.70 | 0.00 | - | 1 | 206 | 45.29% |
| QCOM250815C00150000 | 2024-09-13 2:24PM EDT | 2025-08-15 | 36.15 | 33.95 | 34.55 | 0.00 | - | 1 | 4 | 44.56% |
| QCOM260116C00150000 | 2024-09-13 1:18PM EDT | 2026-01-16 | 38.75 | 37.85 | 38.85 | -2.05 | -5.02% | 10 | 1,604 | 43.08% |
| QCOM260618C00150000 | 2024-09-12 1:20PM EDT | 2026-06-18 | 42.60 | 42.10 | 43.85 | 0.00 | - | 1 | 43 | 43.92% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00150000 | 2024-09-16 11:35AM EDT | 2024-09-20 | 0.20 | 0.18 | 0.20 | +0.05 | +38.46% | 82 | 5,866 | 49.32% |
| QCOM240927P00150000 | 2024-09-16 9:51AM EDT | 2024-09-27 | 0.62 | 0.62 | 0.70 | +0.15 | +31.91% | 6 | 843 | 43.26% |
| QCOM241004P00150000 | 2024-09-16 11:30AM EDT | 2024-10-04 | 1.10 | 1.12 | 1.20 | +0.26 | +30.95% | 5 | 105 | 40.75% |
| QCOM241011P00150000 | 2024-09-16 10:55AM EDT | 2024-10-11 | 1.55 | 1.54 | 1.72 | +0.26 | +20.16% | 14 | 57 | 39.67% |
| QCOM241018P00150000 | 2024-09-16 11:12AM EDT | 2024-10-18 | 2.10 | 2.16 | 2.27 | +0.33 | +18.64% | 95 | 3,121 | 39.37% |
| QCOM241025P00150000 | 2024-09-16 9:32AM EDT | 2024-10-25 | 2.60 | 2.37 | 2.72 | +0.30 | +13.04% | 55 | 98 | 38.66% |
| QCOM241115P00150000 | 2024-09-16 10:19AM EDT | 2024-11-15 | 4.93 | 5.05 | 5.20 | +0.43 | +9.56% | 16 | 1,158 | 43.08% |
| QCOM241220P00150000 | 2024-09-16 11:17AM EDT | 2024-12-20 | 6.83 | 6.90 | 7.25 | +0.48 | +7.56% | 27 | 1,105 | 41.54% |
| QCOM250117P00150000 | 2024-09-13 3:33PM EDT | 2025-01-17 | 7.50 | 8.00 | 8.20 | 0.00 | - | 14 | 6,862 | 39.41% |
| QCOM250221P00150000 | 2024-09-16 9:35AM EDT | 2025-02-21 | 9.58 | 9.75 | 9.95 | +0.38 | +4.13% | 2 | 287 | 39.39% |
| QCOM250321P00150000 | 2024-09-13 10:24AM EDT | 2025-03-21 | 10.47 | 10.85 | 11.40 | 0.00 | - | 4 | 192 | 39.78% |
| QCOM250417P00150000 | 2024-09-16 10:03AM EDT | 2025-04-17 | 11.30 | 11.15 | 11.80 | +0.35 | +3.20% | 1 | 88 | 38.08% |
| QCOM250620P00150000 | 2024-09-12 11:28AM EDT | 2025-06-20 | 14.45 | 13.70 | 14.15 | 0.00 | - | 8 | 1,397 | 37.96% |
| QCOM250815P00150000 | 2024-09-12 1:28PM EDT | 2025-08-15 | 15.85 | 15.55 | 15.90 | 0.00 | - | 4 | 62 | 37.71% |
| QCOM260116P00150000 | 2024-09-13 12:39PM EDT | 2026-01-16 | 18.50 | 19.00 | 19.40 | 0.00 | - | 3 | 1,123 | 36.26% |
| QCOM260320P00150000 | 2024-09-12 10:01AM EDT | 2026-03-20 | 21.18 | 20.40 | 21.00 | 0.00 | - | 1 | 5 | 36.30% |
| QCOM260618P00150000 | 2024-09-13 10:09AM EDT | 2026-06-18 | 22.02 | 22.10 | 22.95 | 0.00 | - | 45 | 92 | 36.12% |
