Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.945,20 +129,28 (+0,34%) Gold
2.309,30 +6,40 (+0,28%) EUR/USD
1,0693 +0,0021 (+0,19%) Bitcoin EUR
53.734,72 -2.676,31 (-4,74%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:02PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00130000 | 2024-04-29 2:52PM EDT | 130.00 | 38.39 | 33.15 | 36.05 | 0.00 | - | 1 | 2 | 105.37% |
| QCOM240510C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 30.75 | 28.60 | 30.45 | 0.00 | - | 1 | 2 | 74.56% |
| QCOM240510C00140000 | 2024-04-29 3:53PM EDT | 140.00 | 29.28 | 24.45 | 25.45 | 0.00 | - | 1 | 5 | 63.43% |
| QCOM240510C00145000 | 2024-05-01 1:39PM EDT | 145.00 | 20.25 | 20.05 | 20.70 | +2.26 | +12.56% | 103 | 3 | 50.05% |
| QCOM240510C00147000 | 2024-05-01 12:23PM EDT | 147.00 | 18.40 | 18.10 | 18.60 | -3.10 | -14.42% | 2 | 1 | 51.90% |
| QCOM240510C00150000 | 2024-05-01 1:09PM EDT | 150.00 | 15.23 | 15.65 | 15.95 | -3.10 | -16.91% | 4 | 63 | 51.83% |
| QCOM240510C00152500 | 2024-05-01 12:09PM EDT | 152.50 | 13.45 | 13.55 | 13.90 | -4.40 | -24.65% | 12 | 26 | 52.37% |
| QCOM240510C00155000 | 2024-05-01 12:45PM EDT | 155.00 | 11.41 | 11.75 | 12.05 | -4.27 | -27.23% | 6 | 27 | 51.76% |
| QCOM240510C00157500 | 2024-05-01 12:36PM EDT | 157.50 | 10.00 | 10.00 | 10.25 | -1.25 | -11.11% | 2 | 83 | 52.16% |
| QCOM240510C00160000 | 2024-05-01 1:34PM EDT | 160.00 | 8.55 | 8.45 | 8.60 | -1.70 | -16.59% | 25 | 165 | 52.61% |
| QCOM240510C00162500 | 2024-05-01 1:34PM EDT | 162.50 | 7.05 | 7.10 | 7.20 | -1.95 | -21.67% | 63 | 146 | 53.52% |
| QCOM240510C00165000 | 2024-05-01 1:44PM EDT | 165.00 | 5.90 | 5.85 | 5.95 | -1.12 | -15.95% | 430 | 350 | 53.93% |
| QCOM240510C00167500 | 2024-05-01 1:14PM EDT | 167.50 | 4.50 | 4.70 | 4.80 | -1.33 | -22.81% | 141 | 270 | 53.70% |
| QCOM240510C00170000 | 2024-05-01 1:38PM EDT | 170.00 | 3.77 | 3.70 | 3.85 | -0.98 | -20.63% | 87 | 412 | 53.56% |
| QCOM240510C00172500 | 2024-05-01 1:29PM EDT | 172.50 | 2.85 | 2.89 | 2.98 | -0.85 | -22.97% | 50 | 402 | 53.24% |
| QCOM240510C00175000 | 2024-05-01 1:26PM EDT | 175.00 | 2.14 | 2.23 | 2.30 | -0.96 | -30.97% | 146 | 368 | 53.17% |
| QCOM240510C00177500 | 2024-05-01 1:28PM EDT | 177.50 | 1.64 | 1.68 | 1.77 | -0.98 | -37.40% | 77 | 244 | 53.15% |
| QCOM240510C00180000 | 2024-05-01 1:43PM EDT | 180.00 | 1.27 | 1.26 | 1.33 | -0.62 | -32.80% | 163 | 241 | 53.13% |
| QCOM240510C00182500 | 2024-05-01 1:38PM EDT | 182.50 | 0.99 | 0.94 | 1.01 | -0.47 | -32.19% | 52 | 86 | 53.37% |
| QCOM240510C00185000 | 2024-05-01 1:34PM EDT | 185.00 | 0.72 | 0.70 | 0.75 | -0.36 | -33.33% | 45 | 495 | 53.56% |
| QCOM240510C00187500 | 2024-05-01 11:14AM EDT | 187.50 | 0.65 | 0.50 | 0.57 | -0.14 | -17.72% | 3 | 23 | 53.81% |
| QCOM240510C00190000 | 2024-05-01 1:19PM EDT | 190.00 | 0.36 | 0.38 | 0.43 | -0.30 | -45.45% | 92 | 165 | 54.44% |
| QCOM240510C00192500 | 2024-05-01 12:34PM EDT | 192.50 | 0.29 | 0.26 | 0.33 | -0.21 | -42.00% | 25 | 30 | 54.69% |
| QCOM240510C00195000 | 2024-05-01 12:32PM EDT | 195.00 | 0.22 | 0.20 | 0.25 | -0.26 | -54.17% | 18 | 39 | 55.47% |
| QCOM240510C00200000 | 2024-05-01 1:24PM EDT | 200.00 | 0.13 | 0.11 | 0.14 | -0.09 | -40.91% | 212 | 603 | 56.54% |
| QCOM240510C00205000 | 2024-05-01 1:23PM EDT | 205.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 8 | 132 | 57.62% |
| QCOM240510C00210000 | 2024-04-30 3:14PM EDT | 210.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 3 | 14 | 58.98% |
| QCOM240510C00215000 | 2024-05-01 12:59PM EDT | 215.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 8 | 60.94% |
| QCOM240510C00220000 | 2024-05-01 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 1 | 22 | 61.72% |
| QCOM240510C00225000 | 2024-04-17 10:30AM EDT | 225.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 66.41% |
| QCOM240510C00235000 | 2024-04-17 11:28AM EDT | 235.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | - | 1 | 99.22% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00105000 | 2024-04-19 12:24PM EDT | 105.00 | 0.25 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 129.88% |
| QCOM240510P00115000 | 2024-04-23 1:41PM EDT | 115.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | - | 6 | 106.45% |
| QCOM240510P00120000 | 2024-05-01 1:00PM EDT | 120.00 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 1 | 1 | 78.13% |
| QCOM240510P00125000 | 2024-04-23 3:39PM EDT | 125.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 16 | 66.80% |
| QCOM240510P00130000 | 2024-04-30 2:55PM EDT | 130.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 404 | 57.03% |
| QCOM240510P00135000 | 2024-05-01 1:43PM EDT | 135.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 154 | 39 | 54.30% |
| QCOM240510P00140000 | 2024-05-01 1:38PM EDT | 140.00 | 0.14 | 0.14 | 0.19 | -0.01 | -6.67% | 105 | 177 | 53.52% |
| QCOM240510P00145000 | 2024-05-01 1:46PM EDT | 145.00 | 0.41 | 0.38 | 0.43 | +0.07 | +21.21% | 33 | 132 | 52.59% |
| QCOM240510P00146000 | 2024-05-01 1:42PM EDT | 146.00 | 0.48 | 0.45 | 0.50 | +0.10 | +26.32% | 17 | 17 | 52.30% |
| QCOM240510P00147000 | 2024-05-01 1:42PM EDT | 147.00 | 0.57 | 0.54 | 0.59 | +0.12 | +26.67% | 17 | 11 | 52.30% |
| QCOM240510P00148000 | 2024-05-01 1:43PM EDT | 148.00 | 0.68 | 0.66 | 0.71 | +0.16 | +30.77% | 26 | 6 | 52.61% |
| QCOM240510P00149000 | 2024-05-01 1:45PM EDT | 149.00 | 0.80 | 0.77 | 0.83 | +0.08 | +11.11% | 28 | 12 | 52.49% |
| QCOM240510P00150000 | 2024-05-01 1:35PM EDT | 150.00 | 0.95 | 0.92 | 0.98 | +0.05 | +5.56% | 290 | 305 | 52.73% |
| QCOM240510P00152500 | 2024-05-01 1:23PM EDT | 152.50 | 1.46 | 1.37 | 1.43 | +0.28 | +23.73% | 42 | 99 | 53.10% |
| QCOM240510P00155000 | 2024-05-01 1:37PM EDT | 155.00 | 1.96 | 1.97 | 2.05 | +0.04 | +2.08% | 649 | 378 | 53.74% |
| QCOM240510P00157500 | 2024-05-01 1:31PM EDT | 157.50 | 2.83 | 2.74 | 2.81 | +0.54 | +23.58% | 322 | 189 | 54.32% |
| QCOM240510P00160000 | 2024-05-01 1:46PM EDT | 160.00 | 3.80 | 3.65 | 3.75 | +0.70 | +22.58% | 215 | 218 | 54.85% |
| QCOM240510P00162500 | 2024-05-01 1:21PM EDT | 162.50 | 5.00 | 4.75 | 4.85 | +1.15 | +29.87% | 55 | 115 | 55.40% |
| QCOM240510P00165000 | 2024-05-01 1:44PM EDT | 165.00 | 6.00 | 5.95 | 6.10 | +0.33 | +5.82% | 203 | 346 | 55.54% |
| QCOM240510P00167500 | 2024-05-01 12:59PM EDT | 167.50 | 7.74 | 7.35 | 7.50 | +1.41 | +22.27% | 28 | 290 | 55.79% |
| QCOM240510P00170000 | 2024-05-01 12:33PM EDT | 170.00 | 9.06 | 8.85 | 9.05 | +0.56 | +6.59% | 9 | 116 | 55.71% |
| QCOM240510P00172500 | 2024-05-01 12:45PM EDT | 172.50 | 10.90 | 10.50 | 10.70 | +1.85 | +20.44% | 7 | 55 | 55.42% |
| QCOM240510P00175000 | 2024-04-30 10:49AM EDT | 175.00 | 10.00 | 12.30 | 12.60 | 0.00 | - | 10 | 31 | 55.76% |
| QCOM240510P00177500 | 2024-04-30 12:30PM EDT | 177.50 | 12.50 | 14.25 | 14.55 | 0.00 | - | 4 | 7 | 55.91% |
| QCOM240510P00180000 | 2024-05-01 10:38AM EDT | 180.00 | 15.60 | 16.20 | 17.45 | +5.55 | +55.22% | 1 | 11 | 60.91% |
| QCOM240510P00182500 | 2024-04-30 12:51PM EDT | 182.50 | 17.32 | 18.45 | 18.85 | 0.00 | - | 5 | 6 | 56.98% |
| QCOM240510P00185000 | 2024-04-29 1:27PM EDT | 185.00 | 17.99 | 20.50 | 21.35 | 0.00 | - | 1 | 7 | 58.23% |
| QCOM240510P00190000 | 2024-04-24 9:45AM EDT | 190.00 | 25.10 | 25.40 | 26.20 | 0.00 | - | 2 | 2 | 64.99% |
| QCOM240510P00195000 | 2024-04-11 9:30AM EDT | 195.00 | 24.30 | 29.70 | 31.00 | 0.00 | - | - | 1 | 61.91% |
| QCOM240510P00200000 | 2024-04-11 9:30AM EDT | 200.00 | 28.37 | 35.00 | 36.15 | 0.00 | - | - | 0 | 75.93% |
