Deutsche Märkte geschlossen
DAX
18.633,11 -66,29 (-0,35%) Euro Stoxx 50
4.827,63 -16,36 (-0,34%) Dow Jones 30
41.473,73 +79,95 (+0,19%) Gold
2.607,70 -3,00 (-0,11%) EUR/USD
1,1125 +0,0046 (+0,41%) Bitcoin EUR
52.039,00 -2.122,43 (-3,92%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:12PM EDT. Markt geöffnet.
Strike:175.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00175000 | 2024-09-16 11:36AM EDT | 2024-09-20 | 0.38 | 0.36 | 0.39 | -0.56 | -59.57% | 316 | 5,203 | 41.02% |
| QCOM240927C00175000 | 2024-09-16 11:24AM EDT | 2024-09-27 | 1.40 | 1.17 | 1.25 | -0.55 | -28.21% | 9 | 355 | 38.62% |
| QCOM241004C00175000 | 2024-09-16 10:35AM EDT | 2024-10-04 | 2.16 | 2.01 | 2.12 | -0.79 | -26.78% | 22 | 217 | 38.36% |
| QCOM241011C00175000 | 2024-09-16 10:53AM EDT | 2024-10-11 | 2.98 | 2.79 | 2.94 | -0.87 | -22.60% | 26 | 130 | 38.38% |
| QCOM241018C00175000 | 2024-09-16 11:03AM EDT | 2024-10-18 | 3.80 | 3.65 | 3.75 | -0.96 | -20.17% | 38 | 2,377 | 38.73% |
| QCOM241025C00175000 | 2024-09-16 11:32AM EDT | 2024-10-25 | 4.48 | 4.30 | 4.80 | -1.07 | -19.28% | 5 | 13 | 40.47% |
| QCOM241101C00175000 | 2024-09-13 12:22PM EDT | 2024-11-01 | 7.09 | 4.75 | 6.55 | 0.00 | - | - | 2 | 45.21% |
| QCOM241115C00175000 | 2024-09-16 11:23AM EDT | 2024-11-15 | 8.20 | 7.85 | 8.00 | -1.01 | -10.97% | 21 | 674 | 45.28% |
| QCOM241220C00175000 | 2024-09-16 10:38AM EDT | 2024-12-20 | 10.10 | 10.10 | 10.25 | -1.40 | -12.17% | 5 | 1,675 | 42.91% |
| QCOM250117C00175000 | 2024-09-16 11:25AM EDT | 2025-01-17 | 12.10 | 11.65 | 11.85 | -1.10 | -8.33% | 6 | 2,499 | 41.98% |
| QCOM250221C00175000 | 2024-09-12 2:23PM EDT | 2025-02-21 | 15.20 | 14.20 | 14.35 | 0.00 | - | 4 | 323 | 42.87% |
| QCOM250321C00175000 | 2024-09-13 3:55PM EDT | 2025-03-21 | 16.95 | 15.10 | 15.50 | 0.00 | - | 7 | 564 | 41.98% |
| QCOM250417C00175000 | 2024-09-11 2:27PM EDT | 2025-04-17 | 16.80 | 15.90 | 16.75 | 0.00 | - | 3 | 50 | 41.73% |
| QCOM250620C00175000 | 2024-09-13 3:57PM EDT | 2025-06-20 | 21.07 | 18.95 | 19.75 | 0.00 | - | 3 | 658 | 41.85% |
| QCOM250815C00175000 | 2024-09-13 1:50PM EDT | 2025-08-15 | 23.78 | 21.80 | 22.75 | 0.00 | - | 1 | 48 | 42.96% |
| QCOM260116C00175000 | 2024-09-16 11:26AM EDT | 2026-01-16 | 27.35 | 26.30 | 27.05 | -1.25 | -4.37% | 12 | 920 | 41.22% |
| QCOM260320C00175000 | 2024-09-10 12:47PM EDT | 2026-03-20 | 26.15 | 28.35 | 29.85 | 0.00 | - | 8 | 340 | 42.29% |
| QCOM260618C00175000 | 2024-09-09 12:11PM EDT | 2026-06-18 | 29.33 | 30.85 | 32.70 | 0.00 | - | 1 | 17 | 42.52% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00175000 | 2024-09-16 10:59AM EDT | 2024-09-20 | 10.40 | 10.25 | 10.65 | +2.35 | +29.19% | 14 | 1,669 | 36.62% |
| QCOM240927P00175000 | 2024-09-16 10:38AM EDT | 2024-09-27 | 11.02 | 10.90 | 11.15 | -2.48 | -18.37% | 5 | 60 | 32.20% |
| QCOM241004P00175000 | 2024-09-13 3:49PM EDT | 2024-10-04 | 9.70 | 10.95 | 12.35 | 0.00 | - | 3 | 21 | 36.94% |
| QCOM241011P00175000 | 2024-09-13 3:16PM EDT | 2024-10-11 | 10.50 | 12.25 | 12.60 | 0.00 | - | 1 | 33 | 33.35% |
| QCOM241018P00175000 | 2024-09-16 11:38AM EDT | 2024-10-18 | 13.10 | 12.95 | 13.15 | +2.05 | +18.55% | 18 | 3,936 | 32.96% |
| QCOM241025P00175000 | 2024-09-09 10:02AM EDT | 2024-10-25 | 17.19 | 13.40 | 13.90 | 0.00 | - | 1 | 3 | 33.90% |
| QCOM241115P00175000 | 2024-09-13 2:42PM EDT | 2024-11-15 | 14.80 | 16.50 | 16.55 | 0.00 | - | 7 | 579 | 38.14% |
| QCOM241220P00175000 | 2024-09-13 1:54PM EDT | 2024-12-20 | 16.90 | 18.50 | 18.80 | 0.00 | - | 9 | 1,486 | 37.33% |
| QCOM250117P00175000 | 2024-09-13 2:21PM EDT | 2025-01-17 | 18.80 | 19.75 | 19.95 | +0.50 | +2.73% | 1 | 2,803 | 35.91% |
| QCOM250221P00175000 | 2024-09-13 2:22PM EDT | 2025-02-21 | 20.40 | 21.55 | 22.15 | 0.00 | - | 2 | 107 | 36.86% |
| QCOM250321P00175000 | 2024-09-13 2:21PM EDT | 2025-03-21 | 21.45 | 22.75 | 23.10 | 0.00 | - | 2 | 1,018 | 36.02% |
| QCOM250417P00175000 | 2024-09-13 12:04PM EDT | 2025-04-17 | 22.45 | 23.65 | 23.85 | 0.00 | - | 3 | 84 | 35.18% |
| QCOM250620P00175000 | 2024-09-16 10:19AM EDT | 2025-06-20 | 25.50 | 26.00 | 26.35 | +0.70 | +2.82% | 82 | 1,046 | 35.24% |
| QCOM250815P00175000 | 2024-09-13 1:50PM EDT | 2025-08-15 | 26.52 | 27.80 | 28.20 | 0.00 | - | 1 | 97 | 35.10% |
| QCOM260116P00175000 | 2024-09-12 1:02PM EDT | 2026-01-16 | 32.50 | 31.35 | 32.05 | 0.00 | - | 2 | 661 | 34.12% |
| QCOM260618P00175000 | 2024-09-03 9:51AM EDT | 2026-06-18 | 32.66 | 34.90 | 36.20 | 0.00 | - | 4 | 310 | 34.55% |
