Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.329,60 +26,70 (+1,16%) EUR/USD
1,0716 +0,0043 (+0,41%) Bitcoin EUR
53.537,98 -2.563,89 (-4,57%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 33.34 | 38.55 | 41.10 | 0.00 | - | 1 | 1 | 61.43% |
| QCOM240531C00130000 | 2024-04-30 11:19AM EDT | 130.00 | 38.53 | 33.65 | 36.25 | 0.00 | - | 1 | 4 | 56.30% |
| QCOM240531C00135000 | 2024-04-25 12:54PM EDT | 135.00 | 28.65 | 28.80 | 31.45 | 0.00 | - | 2 | 2 | 51.51% |
| QCOM240531C00140000 | 2024-05-01 2:54PM EDT | 140.00 | 29.54 | 24.10 | 26.80 | +1.96 | +7.11% | 1 | 2 | 60.64% |
| QCOM240531C00145000 | 2024-04-30 1:47PM EDT | 145.00 | 23.25 | 20.00 | 22.35 | 0.00 | - | 1 | 4 | 55.93% |
| QCOM240531C00150000 | 2024-05-01 2:54PM EDT | 150.00 | 20.44 | 16.10 | 17.55 | +4.47 | +27.99% | 1 | 4 | 47.95% |
| QCOM240531C00155000 | 2024-04-30 3:55PM EDT | 155.00 | 16.80 | 12.25 | 14.50 | +1.83 | +12.22% | 1 | 15 | 49.85% |
| QCOM240531C00160000 | 2024-05-01 2:07PM EDT | 160.00 | 10.70 | 9.15 | 11.30 | -1.10 | -9.32% | 31 | 178 | 48.33% |
| QCOM240531C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 7.46 | 6.95 | 7.45 | -1.64 | -18.02% | 60 | 149 | 41.25% |
| QCOM240531C00170000 | 2024-05-01 3:58PM EDT | 170.00 | 5.25 | 5.00 | 5.30 | -0.85 | -13.93% | 92 | 173 | 40.69% |
| QCOM240531C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 3.55 | 3.30 | 3.70 | -0.97 | -21.46% | 31 | 77 | 40.58% |
| QCOM240531C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 2.41 | 0.50 | 4.50 | -0.63 | -20.72% | 16 | 115 | 53.10% |
| QCOM240531C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 1.52 | 1.41 | 1.68 | -0.59 | -27.96% | 7 | 79 | 40.64% |
| QCOM240531C00190000 | 2024-05-01 3:14PM EDT | 190.00 | 1.37 | 0.87 | 1.14 | +0.09 | +7.03% | 328 | 95 | 41.20% |
| QCOM240531C00195000 | 2024-05-01 3:57PM EDT | 195.00 | 0.60 | 0.60 | 0.74 | -0.33 | -35.48% | 5 | 23 | 41.38% |
| QCOM240531C00200000 | 2024-05-01 3:47PM EDT | 200.00 | 0.45 | 0.36 | 0.52 | -0.12 | -21.05% | 7 | 38 | 42.43% |
| QCOM240531C00205000 | 2024-04-19 2:54PM EDT | 205.00 | 0.37 | 0.13 | 0.33 | 0.00 | - | 1 | 2 | 42.58% |
| QCOM240531C00210000 | 2024-04-30 10:31AM EDT | 210.00 | 0.30 | 0.13 | 0.22 | 0.00 | - | 19 | 24 | 43.16% |
| QCOM240531C00225000 | 2024-04-26 11:15AM EDT | 225.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 9 | 20 | 52.10% |
| QCOM240531C00245000 | 2024-04-16 9:37AM EDT | 245.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 1 | 72.61% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531P00115000 | 2024-04-23 1:57PM EDT | 115.00 | 0.12 | 0.00 | 0.96 | 0.00 | - | - | 1 | 70.61% |
| QCOM240531P00120000 | 2024-05-01 11:28AM EDT | 120.00 | 0.53 | 0.05 | 0.12 | +0.41 | +341.67% | 7 | 9 | 50.29% |
| QCOM240531P00125000 | 2024-05-01 3:01PM EDT | 125.00 | 0.10 | 0.04 | 0.27 | -0.13 | -56.52% | 10 | 3 | 50.68% |
| QCOM240531P00130000 | 2024-05-01 2:01PM EDT | 130.00 | 1.56 | 0.14 | 0.38 | +1.38 | +766.67% | 5 | 13 | 47.41% |
| QCOM240531P00135000 | 2024-05-01 3:01PM EDT | 135.00 | 0.39 | 0.33 | 0.57 | +0.04 | +11.43% | 4 | 35 | 44.73% |
| QCOM240531P00140000 | 2024-05-01 3:57PM EDT | 140.00 | 0.72 | 0.68 | 0.88 | +0.15 | +26.32% | 28 | 64 | 42.43% |
| QCOM240531P00145000 | 2024-05-01 3:48PM EDT | 145.00 | 1.11 | 1.27 | 1.57 | +0.09 | +8.82% | 26 | 44 | 42.31% |
| QCOM240531P00150000 | 2024-05-01 3:56PM EDT | 150.00 | 2.22 | 1.80 | 2.50 | +0.18 | +8.82% | 18 | 64 | 41.39% |
| QCOM240531P00155000 | 2024-05-01 3:38PM EDT | 155.00 | 3.70 | 3.55 | 3.95 | +0.50 | +15.62% | 31 | 286 | 41.32% |
| QCOM240531P00160000 | 2024-05-01 3:57PM EDT | 160.00 | 5.50 | 5.45 | 5.90 | +0.95 | +20.88% | 39 | 186 | 41.33% |
| QCOM240531P00165000 | 2024-05-01 3:58PM EDT | 165.00 | 8.00 | 7.90 | 8.40 | +1.55 | +24.03% | 25 | 82 | 41.57% |
| QCOM240531P00170000 | 2024-05-01 3:36PM EDT | 170.00 | 8.85 | 9.35 | 12.10 | -0.35 | -3.80% | 17 | 28 | 45.58% |
| QCOM240531P00175000 | 2024-04-30 11:08AM EDT | 175.00 | 11.66 | 13.35 | 15.75 | 0.00 | - | 2 | 130 | 47.28% |
| QCOM240531P00180000 | 2024-04-16 10:38AM EDT | 180.00 | 15.70 | 17.30 | 19.80 | 0.00 | - | - | 137 | 49.52% |
| QCOM240531P00185000 | 2024-04-15 3:05PM EDT | 185.00 | 19.15 | 20.95 | 23.85 | 0.00 | - | - | 2 | 50.22% |
| QCOM240531P00190000 | 2024-04-15 10:40AM EDT | 190.00 | 20.31 | 25.60 | 28.65 | 0.00 | - | - | 6 | 54.97% |
