Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.292,57 +67,31 (+0,12%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00190000 | 2024-09-13 3:14PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 602 | 10,986 | 47.46% |
| QCOM240927C00190000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 0.20 | 0.20 | 0.26 | 0.00 | - | 6 | 354 | 39.50% |
| QCOM241004C00190000 | 2024-09-13 3:53PM EDT | 2024-10-04 | 0.52 | 0.50 | 0.56 | +0.12 | +30.00% | 13 | 52 | 37.67% |
| QCOM241011C00190000 | 2024-09-13 3:34PM EDT | 2024-10-11 | 0.87 | 0.79 | 0.94 | -0.05 | -5.43% | 511 | 785 | 37.11% |
| QCOM241018C00190000 | 2024-09-13 3:40PM EDT | 2024-10-18 | 1.32 | 1.31 | 1.39 | +0.14 | +11.86% | 180 | 4,106 | 37.16% |
| QCOM241025C00190000 | 2024-09-13 3:59PM EDT | 2024-10-25 | 1.81 | 1.72 | 1.93 | +0.13 | +7.74% | 3 | 57 | 37.73% |
| QCOM241115C00190000 | 2024-09-13 3:33PM EDT | 2024-11-15 | 4.45 | 4.35 | 4.50 | +0.55 | +14.10% | 131 | 2,489 | 43.07% |
| QCOM241220C00190000 | 2024-09-13 3:53PM EDT | 2024-12-20 | 6.40 | 6.10 | 6.45 | +0.60 | +10.34% | 43 | 1,486 | 40.99% |
| QCOM250117C00190000 | 2024-09-13 2:14PM EDT | 2025-01-17 | 7.99 | 7.80 | 7.95 | +0.99 | +14.14% | 23 | 1,982 | 40.34% |
| QCOM250221C00190000 | 2024-09-13 10:51AM EDT | 2025-02-21 | 10.00 | 10.20 | 10.40 | +0.15 | +1.52% | 1 | 147 | 41.56% |
| QCOM250321C00190000 | 2024-09-13 12:45PM EDT | 2025-03-21 | 11.24 | 11.30 | 13.15 | +0.29 | +2.65% | 6 | 1,162 | 44.28% |
| QCOM250417C00190000 | 2024-09-06 12:12PM EDT | 2025-04-17 | 10.05 | 12.45 | 12.65 | 0.00 | - | 35 | 144 | 40.41% |
| QCOM250620C00190000 | 2024-09-13 2:29PM EDT | 2025-06-20 | 15.40 | 15.30 | 15.55 | +1.15 | +8.07% | 5 | 330 | 40.54% |
| QCOM250815C00190000 | 2024-09-13 10:05AM EDT | 2025-08-15 | 17.92 | 17.85 | 18.40 | +2.72 | +17.89% | 1 | 44 | 41.49% |
| QCOM260116C00190000 | 2024-09-13 3:23PM EDT | 2026-01-16 | 23.00 | 22.70 | 23.15 | +1.00 | +4.55% | 1 | 407 | 40.49% |
| QCOM260320C00190000 | 2024-09-06 3:14PM EDT | 2026-03-20 | 21.42 | 24.60 | 25.85 | 0.00 | - | 1 | 3 | 41.39% |
| QCOM260618C00190000 | 2024-09-06 12:13PM EDT | 2026-06-18 | 23.60 | 27.20 | 28.25 | 0.00 | - | 3 | 63 | 41.08% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00190000 | 2024-09-13 3:46PM EDT | 2024-09-20 | 22.15 | 21.05 | 23.40 | -3.40 | -13.31% | 380 | 213 | 83.06% |
| QCOM240927P00190000 | 2024-09-03 1:06PM EDT | 2024-09-27 | 25.60 | 22.00 | 23.50 | 0.00 | - | - | 0 | 57.86% |
| QCOM241004P00190000 | 2024-09-06 12:18PM EDT | 2024-10-04 | 32.21 | 21.50 | 22.60 | 0.00 | - | 9 | 13 | 33.45% |
| QCOM241011P00190000 | 2024-09-13 9:59AM EDT | 2024-10-11 | 23.80 | 22.25 | 23.05 | -4.20 | -15.00% | 2 | 1 | 35.28% |
| QCOM241018P00190000 | 2024-09-12 10:51AM EDT | 2024-10-18 | 26.13 | 22.70 | 24.00 | 0.00 | - | 85 | 1,333 | 39.92% |
| QCOM241025P00190000 | 2024-09-11 10:56AM EDT | 2024-10-25 | 30.65 | 22.95 | 23.75 | 0.00 | - | 1 | 1 | 34.53% |
| QCOM241115P00190000 | 2024-09-11 10:56AM EDT | 2024-11-15 | 31.82 | 24.15 | 25.75 | 0.00 | - | 4 | 181 | 38.49% |
| QCOM241220P00190000 | 2024-09-12 10:51AM EDT | 2024-12-20 | 29.13 | 24.90 | 27.55 | 0.00 | - | 85 | 889 | 37.13% |
| QCOM250117P00190000 | 2024-09-13 11:35AM EDT | 2025-01-17 | 27.88 | 25.85 | 28.30 | -1.37 | -4.68% | 1 | 837 | 34.92% |
| QCOM250221P00190000 | 2024-09-06 3:21PM EDT | 2025-02-21 | 36.93 | 29.10 | 30.05 | 0.00 | - | 1 | 17 | 35.26% |
| QCOM250321P00190000 | 2024-09-09 10:42AM EDT | 2025-03-21 | 37.23 | 30.40 | 31.00 | 0.00 | - | 20 | 304 | 34.67% |
| QCOM250417P00190000 | 2024-09-03 9:30AM EDT | 2025-04-17 | 28.20 | 30.85 | 31.90 | 0.00 | - | 1 | 13 | 34.29% |
| QCOM250620P00190000 | 2024-09-12 2:51PM EDT | 2025-06-20 | 35.75 | 32.95 | 34.00 | 0.00 | - | 1 | 311 | 33.87% |
| QCOM250815P00190000 | 2024-09-11 11:46AM EDT | 2025-08-15 | 39.41 | 34.25 | 35.85 | 0.00 | - | 1 | 11 | 33.89% |
| QCOM260116P00190000 | 2024-08-27 10:33AM EDT | 2026-01-16 | 36.93 | 38.85 | 39.75 | 0.00 | - | 4 | 545 | 33.17% |
| QCOM260320P00190000 | 2024-08-14 3:52PM EDT | 2026-03-20 | 39.97 | 40.35 | 41.45 | 0.00 | - | 5 | 5 | 33.30% |
| QCOM260618P00190000 | 2024-08-20 10:23AM EDT | 2026-06-18 | 38.93 | 42.45 | 43.50 | 0.00 | - | 1 | 2 | 33.20% |
