Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.841,65 +25,73 (+0,07%) Gold
2.311,40 +8,50 (+0,37%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
53.583,19 -3.254,14 (-5,73%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:03AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00135000 | 2024-04-25 12:17PM EDT | 135.00 | 28.29 | 30.70 | 31.75 | 0.00 | - | 1 | 3 | 58.06% |
| QCOM240524C00140000 | 2024-04-26 3:48PM EDT | 140.00 | 27.03 | 25.85 | 27.05 | 0.00 | - | 50 | 51 | 53.10% |
| QCOM240524C00145000 | 2024-04-25 12:48PM EDT | 145.00 | 19.17 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 51.90% |
| QCOM240524C00150000 | 2024-04-29 12:34PM EDT | 150.00 | 19.64 | 17.35 | 18.35 | 0.00 | - | 30 | 31 | 53.32% |
| QCOM240524C00155000 | 2024-04-29 12:34PM EDT | 155.00 | 15.79 | 13.95 | 14.30 | 0.00 | - | 30 | 43 | 49.49% |
| QCOM240524C00160000 | 2024-04-30 11:36AM EDT | 160.00 | 11.90 | 10.25 | 10.70 | 0.00 | - | 11 | 108 | 46.53% |
| QCOM240524C00165000 | 2024-05-01 9:46AM EDT | 165.00 | 7.55 | 7.75 | 7.95 | -1.14 | -13.12% | 6 | 147 | 46.06% |
| QCOM240524C00170000 | 2024-05-01 9:31AM EDT | 170.00 | 5.00 | 5.30 | 5.50 | -1.25 | -20.00% | 12 | 188 | 44.36% |
| QCOM240524C00175000 | 2024-04-30 11:31AM EDT | 175.00 | 4.45 | 3.50 | 3.65 | 0.00 | - | 19 | 118 | 43.19% |
| QCOM240524C00180000 | 2024-04-30 3:53PM EDT | 180.00 | 2.79 | 2.40 | 2.49 | 0.00 | - | 2 | 73 | 43.64% |
| QCOM240524C00185000 | 2024-05-01 9:44AM EDT | 185.00 | 1.51 | 1.54 | 1.63 | -0.84 | -35.74% | 2 | 57 | 43.76% |
| QCOM240524C00190000 | 2024-04-29 1:41PM EDT | 190.00 | 1.50 | 0.97 | 1.04 | 0.00 | - | 1 | 166 | 43.90% |
| QCOM240524C00195000 | 2024-04-30 10:42AM EDT | 195.00 | 1.01 | 0.62 | 0.68 | 0.00 | - | 1 | 506 | 44.53% |
| QCOM240524C00200000 | 2024-04-30 1:53PM EDT | 200.00 | 0.51 | 0.38 | 0.44 | 0.00 | - | 3 | 50 | 45.14% |
| QCOM240524C00205000 | 2024-04-30 9:33AM EDT | 205.00 | 0.44 | 0.23 | 0.28 | 0.00 | - | 2 | 42 | 45.65% |
| QCOM240524C00210000 | 2024-04-30 9:30AM EDT | 210.00 | 0.33 | 0.14 | 0.19 | 0.00 | - | 1 | 19 | 46.68% |
| QCOM240524C00215000 | 2024-04-30 12:05PM EDT | 215.00 | 0.14 | 0.08 | 0.13 | 0.00 | - | 1 | 2 | 47.66% |
| QCOM240524C00225000 | 2024-04-04 9:45AM EDT | 225.00 | 1.40 | 0.00 | 0.16 | 0.00 | - | 10 | 10 | 51.17% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00110000 | 2024-04-19 11:16AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 67.77% |
| QCOM240524P00115000 | 2024-04-26 12:12PM EDT | 115.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 61.52% |
| QCOM240524P00120000 | 2024-04-29 1:23PM EDT | 120.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 55.57% |
| QCOM240524P00125000 | 2024-04-30 10:31AM EDT | 125.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 5 | 10 | 50.39% |
| QCOM240524P00130000 | 2024-04-24 2:56PM EDT | 130.00 | 0.29 | 0.10 | 0.16 | 0.00 | - | 1 | 2 | 47.36% |
| QCOM240524P00135000 | 2024-04-30 12:38PM EDT | 135.00 | 0.22 | 0.20 | 0.27 | 0.00 | - | 11 | 14 | 44.87% |
| QCOM240524P00140000 | 2024-04-30 3:49PM EDT | 140.00 | 0.43 | 0.45 | 0.52 | 0.00 | - | 7 | 30 | 43.75% |
| QCOM240524P00145000 | 2024-04-30 1:23PM EDT | 145.00 | 0.79 | 0.88 | 0.93 | 0.00 | - | 1 | 45 | 42.41% |
| QCOM240524P00150000 | 2024-05-01 9:45AM EDT | 150.00 | 1.69 | 1.66 | 1.73 | +0.29 | +21.64% | 2 | 114 | 42.38% |
| QCOM240524P00155000 | 2024-04-30 3:03PM EDT | 155.00 | 2.46 | 2.76 | 2.95 | 0.00 | - | 19 | 100 | 42.31% |
| QCOM240524P00160000 | 2024-04-30 2:13PM EDT | 160.00 | 3.90 | 4.45 | 4.60 | 0.00 | - | 26 | 180 | 41.76% |
| QCOM240524P00165000 | 2024-04-30 3:54PM EDT | 165.00 | 6.28 | 6.60 | 6.75 | 0.00 | - | 26 | 190 | 40.97% |
| QCOM240524P00170000 | 2024-04-30 12:47PM EDT | 170.00 | 8.85 | 9.45 | 9.65 | 0.00 | - | 10 | 40 | 41.28% |
| QCOM240524P00175000 | 2024-04-30 11:31AM EDT | 175.00 | 11.50 | 12.50 | 12.70 | 0.00 | - | 8 | 37 | 39.14% |
| QCOM240524P00180000 | 2024-04-16 1:54PM EDT | 180.00 | 15.35 | 16.15 | 16.85 | 0.00 | - | 2 | 11 | 41.33% |
