Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.533,56 +139,78 (+0,34%) Gold
2.607,20 -3,50 (-0,13%) EUR/USD
1,1122 +0,0043 (+0,39%) Bitcoin EUR
52.129,14 -2.146,12 (-3,95%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:55AM EDT. Markt geöffnet.
Strike:165.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00165000 | 2024-09-16 11:24AM EDT | 2024-09-20 | 3.48 | 3.45 | 3.60 | -1.70 | -32.82% | 158 | 3,417 | 48.63% |
| QCOM240927C00165000 | 2024-09-16 11:13AM EDT | 2024-09-27 | 4.85 | 4.90 | 5.05 | -1.47 | -23.26% | 10 | 151 | 43.56% |
| QCOM241004C00165000 | 2024-09-16 11:19AM EDT | 2024-10-04 | 6.24 | 6.10 | 6.35 | -1.31 | -17.35% | 5 | 31 | 43.29% |
| QCOM241011C00165000 | 2024-09-16 10:04AM EDT | 2024-10-11 | 7.65 | 7.10 | 7.35 | -0.85 | -10.00% | 11 | 59 | 42.71% |
| QCOM241018C00165000 | 2024-09-16 11:24AM EDT | 2024-10-18 | 8.15 | 8.15 | 8.30 | -1.35 | -14.21% | 42 | 1,447 | 42.73% |
| QCOM241025C00165000 | 2024-09-13 1:41PM EDT | 2024-10-25 | 10.51 | 8.60 | 9.30 | 0.00 | - | 18 | 38 | 43.41% |
| QCOM241101C00165000 | 2024-09-13 12:22PM EDT | 2024-11-01 | 11.34 | 9.65 | 11.45 | 0.00 | - | - | 4 | 49.19% |
| QCOM241115C00165000 | 2024-09-16 11:04AM EDT | 2024-11-15 | 12.10 | 12.60 | 12.80 | -1.89 | -13.51% | 5 | 772 | 48.22% |
| QCOM241220C00165000 | 2024-09-16 10:42AM EDT | 2024-12-20 | 14.50 | 14.85 | 15.10 | -1.81 | -11.10% | 13 | 1,484 | 45.29% |
| QCOM250117C00165000 | 2024-09-16 9:34AM EDT | 2025-01-17 | 16.70 | 16.50 | 16.70 | -1.30 | -7.22% | 20 | 3,177 | 44.06% |
| QCOM250221C00165000 | 2024-09-16 10:46AM EDT | 2025-02-21 | 19.06 | 18.90 | 20.25 | -1.79 | -8.59% | 2 | 830 | 47.17% |
| QCOM250321C00165000 | 2024-09-13 10:35AM EDT | 2025-03-21 | 20.90 | 20.15 | 20.50 | 0.00 | - | 5 | 94 | 44.03% |
| QCOM250417C00165000 | 2024-09-10 12:56PM EDT | 2025-04-17 | 18.80 | 21.35 | 21.60 | 0.00 | - | 2 | 8 | 43.37% |
| QCOM250620C00165000 | 2024-09-13 2:35PM EDT | 2025-06-20 | 25.82 | 23.80 | 24.65 | 0.00 | - | 8 | 297 | 43.45% |
| QCOM250815C00165000 | 2024-09-13 11:53AM EDT | 2025-08-15 | 26.44 | 26.60 | 27.10 | -1.71 | -6.07% | 1 | 41 | 43.61% |
| QCOM260116C00165000 | 2024-09-11 3:48PM EDT | 2026-01-16 | 32.16 | 29.35 | 31.55 | 0.00 | - | 5 | 152 | 42.08% |
| QCOM260320C00165000 | 2024-09-11 3:48PM EDT | 2026-03-20 | 34.16 | 31.60 | 34.10 | 0.00 | - | 5 | 16 | 42.86% |
| QCOM260618C00165000 | 2024-09-13 11:43AM EDT | 2026-06-18 | 37.20 | 35.40 | 36.95 | 0.00 | - | 1 | 36 | 43.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00165000 | 2024-09-16 11:17AM EDT | 2024-09-20 | 2.80 | 2.67 | 2.78 | +0.75 | +36.59% | 332 | 2,961 | 34.20% |
| QCOM240927P00165000 | 2024-09-16 10:20AM EDT | 2024-09-27 | 3.85 | 4.00 | 4.20 | +0.65 | +20.31% | 11 | 191 | 34.00% |
| QCOM241004P00165000 | 2024-09-16 10:02AM EDT | 2024-10-04 | 5.50 | 5.05 | 5.20 | +1.25 | +29.41% | 7 | 107 | 33.69% |
| QCOM241011P00165000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 6.15 | 5.80 | 6.00 | +1.05 | +20.59% | 1 | 40 | 33.36% |
| QCOM241018P00165000 | 2024-09-16 11:11AM EDT | 2024-10-18 | 7.10 | 6.70 | 6.85 | +1.20 | +20.34% | 99 | 3,220 | 33.92% |
| QCOM241025P00165000 | 2024-09-13 3:33PM EDT | 2024-10-25 | 6.65 | 7.10 | 7.70 | 0.00 | - | 4 | 38 | 34.72% |
| QCOM241101P00165000 | 2024-09-13 2:38PM EDT | 2024-11-01 | 7.45 | 8.00 | 9.60 | 0.00 | - | - | 3 | 40.10% |
| QCOM241115P00165000 | 2024-09-16 10:54AM EDT | 2024-11-15 | 10.80 | 10.55 | 10.70 | +1.05 | +10.77% | 10 | 1,182 | 39.30% |
| QCOM241220P00165000 | 2024-09-13 1:49PM EDT | 2024-12-20 | 12.75 | 12.70 | 12.95 | +0.96 | +8.14% | 1 | 1,114 | 38.03% |
| QCOM250117P00165000 | 2024-09-16 10:43AM EDT | 2025-01-17 | 14.10 | 13.90 | 14.15 | +0.80 | +6.02% | 41 | 3,513 | 36.61% |
| QCOM250221P00165000 | 2024-09-12 2:20PM EDT | 2025-02-21 | 16.15 | 15.80 | 16.05 | 0.00 | - | 1 | 375 | 36.74% |
| QCOM250321P00165000 | 2024-09-16 10:36AM EDT | 2025-03-21 | 17.35 | 17.05 | 17.75 | +0.38 | +2.24% | 1 | 187 | 37.52% |
| QCOM250417P00165000 | 2024-09-11 1:02PM EDT | 2025-04-17 | 19.75 | 17.55 | 18.15 | 0.00 | - | 3 | 47 | 35.88% |
| QCOM250620P00165000 | 2024-09-13 3:54PM EDT | 2025-06-20 | 19.53 | 19.70 | 20.70 | 0.00 | - | 63 | 1,340 | 35.97% |
| QCOM250815P00165000 | 2024-09-11 3:28PM EDT | 2025-08-15 | 22.30 | 22.15 | 23.10 | 0.00 | - | 3 | 70 | 36.69% |
| QCOM260116P00165000 | 2024-09-16 11:23AM EDT | 2026-01-16 | 26.10 | 25.35 | 26.30 | -0.65 | -2.43% | 10 | 780 | 34.64% |
| QCOM260320P00165000 | 2024-09-12 10:00AM EDT | 2026-03-20 | 28.48 | 27.15 | 30.00 | 0.00 | - | 1 | 14 | 37.29% |
| QCOM260618P00165000 | 2024-09-09 10:40AM EDT | 2026-06-18 | 33.10 | 29.20 | 30.70 | 0.00 | - | 1 | 51 | 35.40% |
