Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.470,52 +76,74 (+0,19%) Gold
2.608,70 -2,00 (-0,08%) EUR/USD
1,1125 +0,0046 (+0,41%) Bitcoin EUR
51.951,50 -2.205,23 (-4,07%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:21PM EDT. Markt geöffnet.
Strike:160.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00160000 | 2024-09-16 10:43AM EDT | 2024-09-20 | 6.75 | 5.95 | 6.15 | -2.05 | -23.30% | 26 | 5,887 | 50.44% |
| QCOM240927C00160000 | 2024-09-16 11:09AM EDT | 2024-09-27 | 7.60 | 7.30 | 7.60 | -2.27 | -23.00% | 30 | 247 | 45.73% |
| QCOM241004C00160000 | 2024-09-13 3:21PM EDT | 2024-10-04 | 8.91 | 8.35 | 8.60 | -1.95 | -17.96% | 1 | 62 | 43.40% |
| QCOM241011C00160000 | 2024-09-16 10:59AM EDT | 2024-10-11 | 9.70 | 9.45 | 9.70 | -1.97 | -16.88% | 1 | 36 | 43.65% |
| QCOM241018C00160000 | 2024-09-16 11:25AM EDT | 2024-10-18 | 11.15 | 10.25 | 10.45 | -1.60 | -12.55% | 62 | 1,537 | 42.69% |
| QCOM241025C00160000 | 2024-09-16 9:47AM EDT | 2024-10-25 | 11.49 | 11.10 | 11.80 | -0.48 | -4.01% | 5 | 23 | 45.20% |
| QCOM241101C00160000 | 2024-09-12 11:22AM EDT | 2024-11-01 | 13.35 | 12.00 | 13.05 | 0.00 | - | - | 1 | 47.17% |
| QCOM241115C00160000 | 2024-09-16 9:48AM EDT | 2024-11-15 | 15.25 | 14.65 | 15.00 | -1.07 | -6.56% | 80 | 326 | 48.89% |
| QCOM241220C00160000 | 2024-09-16 10:46AM EDT | 2024-12-20 | 17.56 | 17.00 | 17.25 | -1.51 | -7.92% | 123 | 815 | 45.84% |
| QCOM250117C00160000 | 2024-09-13 1:32PM EDT | 2025-01-17 | 21.00 | 18.50 | 18.75 | 0.00 | - | 4 | 3,661 | 44.37% |
| QCOM250221C00160000 | 2024-09-16 9:41AM EDT | 2025-02-21 | 21.78 | 20.35 | 21.20 | -1.42 | -6.12% | 5 | 735 | 45.00% |
| QCOM250321C00160000 | 2024-09-10 3:46PM EDT | 2025-03-21 | 20.90 | 22.15 | 22.55 | 0.00 | - | 5 | 340 | 44.46% |
| QCOM250417C00160000 | 2024-09-11 3:13PM EDT | 2025-04-17 | 24.15 | 23.30 | 23.75 | 0.00 | - | - | 1 | 44.02% |
| QCOM250620C00160000 | 2024-09-10 3:58PM EDT | 2025-06-20 | 24.88 | 26.10 | 27.10 | 0.00 | - | 19 | 827 | 44.68% |
| QCOM250815C00160000 | 2024-09-06 2:49PM EDT | 2025-08-15 | 26.10 | 28.55 | 28.90 | 0.00 | - | 1 | 4 | 43.73% |
| QCOM260116C00160000 | 2024-09-16 10:32AM EDT | 2026-01-16 | 33.45 | 32.55 | 33.40 | -1.40 | -4.02% | 1 | 1,041 | 42.37% |
| QCOM260320C00160000 | 2024-09-03 1:29PM EDT | 2026-03-20 | 35.50 | 33.45 | 36.40 | 0.00 | - | 1 | 2 | 43.78% |
| QCOM260618C00160000 | 2024-09-13 1:34PM EDT | 2026-06-18 | 40.29 | 37.15 | 38.40 | 0.00 | - | 13 | 76 | 43.02% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00160000 | 2024-09-16 11:51AM EDT | 2024-09-20 | 1.39 | 1.33 | 1.39 | +0.50 | +58.82% | 438 | 6,201 | 39.33% |
| QCOM240927P00160000 | 2024-09-16 11:51AM EDT | 2024-09-27 | 2.60 | 2.50 | 2.60 | +0.89 | +67.94% | 83 | 255 | 36.80% |
| QCOM241004P00160000 | 2024-09-16 11:50AM EDT | 2024-10-04 | 3.47 | 3.40 | 3.60 | +0.89 | +34.50% | 18 | 103 | 36.43% |
| QCOM241011P00160000 | 2024-09-16 11:50AM EDT | 2024-10-11 | 4.26 | 4.20 | 4.35 | +1.01 | +31.08% | 7 | 30 | 35.66% |
| QCOM241018P00160000 | 2024-09-16 11:51AM EDT | 2024-10-18 | 5.10 | 5.00 | 5.10 | +1.06 | +26.90% | 514 | 3,709 | 35.63% |
| QCOM241025P00160000 | 2024-09-13 1:43PM EDT | 2024-10-25 | 4.61 | 5.45 | 5.95 | 0.00 | - | 11 | 29 | 36.44% |
| QCOM241115P00160000 | 2024-09-16 11:12AM EDT | 2024-11-15 | 8.55 | 8.70 | 8.85 | +0.85 | +11.04% | 6 | 1,428 | 40.69% |
| QCOM241220P00160000 | 2024-09-13 3:31PM EDT | 2024-12-20 | 9.94 | 10.90 | 11.05 | 0.00 | - | 36 | 1,353 | 39.16% |
| QCOM250117P00160000 | 2024-09-16 10:03AM EDT | 2025-01-17 | 11.15 | 12.05 | 12.25 | +0.30 | +2.76% | 9 | 2,950 | 37.68% |
| QCOM250221P00160000 | 2024-09-11 10:47AM EDT | 2025-02-21 | 17.00 | 13.85 | 14.15 | 0.00 | - | 317 | 279 | 37.79% |
| QCOM250321P00160000 | 2024-09-16 9:41AM EDT | 2025-03-21 | 14.90 | 15.05 | 15.40 | +0.70 | +4.93% | 25 | 1,025 | 37.59% |
| QCOM250417P00160000 | 2024-09-13 10:56AM EDT | 2025-04-17 | 15.20 | 15.40 | 16.10 | 0.00 | - | 10 | 163 | 36.57% |
| QCOM250620P00160000 | 2024-09-13 1:57PM EDT | 2025-06-20 | 17.15 | 18.30 | 18.70 | 0.00 | - | 51 | 1,826 | 36.77% |
| QCOM250815P00160000 | 2024-09-12 3:54PM EDT | 2025-08-15 | 20.55 | 20.10 | 20.50 | 0.00 | - | 28 | 164 | 36.51% |
| QCOM260116P00160000 | 2024-09-16 11:19AM EDT | 2026-01-16 | 23.50 | 23.70 | 24.15 | -2.50 | -9.62% | 8 | 2,091 | 35.19% |
| QCOM260320P00160000 | 2024-09-10 10:45AM EDT | 2026-03-20 | 28.00 | 24.45 | 25.95 | 0.00 | - | 8 | 9 | 35.44% |
| QCOM260618P00160000 | 2024-09-13 9:30AM EDT | 2026-06-18 | 27.55 | 27.00 | 28.80 | 0.00 | - | 5 | 420 | 36.29% |
