Deutsche Märkte schließen in 4 Stunden 54 Minuten
DAX
18.814,40 +127,80 (+0,68%) Euro Stoxx 50
5.096,03 +41,62 (+0,82%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.382,60 +42,30 (+1,81%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.486,36 +1.908,62 (+3,37%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2024-02-23 3:08PM EDT | 55.00 | 100.20 | 114.50 | 117.80 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621C00060000 | 2024-01-23 10:30AM EDT | 60.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QCOM240621C00065000 | 2024-02-28 10:32AM EDT | 65.00 | 91.49 | 103.55 | 106.80 | 0.00 | - | 3 | 39 | 0.00% |
| QCOM240621C00070000 | 2023-12-04 1:49PM EDT | 70.00 | 60.87 | 65.00 | 68.35 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240621C00075000 | 2024-04-22 1:36PM EDT | 75.00 | 85.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240621C00080000 | 2024-04-19 1:33PM EDT | 80.00 | 79.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00085000 | 2024-04-03 10:16AM EDT | 85.00 | 87.50 | 93.10 | 94.10 | 0.00 | - | 1 | 63 | 0.00% |
| QCOM240621C00090000 | 2024-05-06 3:40PM EDT | 90.00 | 91.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00095000 | 2024-05-08 2:20PM EDT | 95.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240621C00100000 | 2024-05-06 3:41PM EDT | 100.00 | 81.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00105000 | 2024-05-03 11:32AM EDT | 105.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621C00110000 | 2024-05-02 2:20PM EDT | 110.00 | 68.94 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QCOM240621C00115000 | 2024-05-08 11:29AM EDT | 115.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00120000 | 2024-05-06 3:39PM EDT | 120.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240621C00125000 | 2024-05-07 12:51PM EDT | 125.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00130000 | 2024-05-09 3:57PM EDT | 130.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QCOM240621C00135000 | 2024-05-07 1:59PM EDT | 135.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00140000 | 2024-05-09 2:21PM EDT | 140.00 | 41.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240621C00145000 | 2024-05-07 3:18PM EDT | 145.00 | 35.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240621C00150000 | 2024-05-09 3:23PM EDT | 150.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240621C00155000 | 2024-05-09 3:52PM EDT | 155.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QCOM240621C00160000 | 2024-05-09 3:36PM EDT | 160.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| QCOM240621C00165000 | 2024-05-09 3:44PM EDT | 165.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| QCOM240621C00170000 | 2024-05-09 11:43AM EDT | 170.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QCOM240621C00175000 | 2024-05-09 3:41PM EDT | 175.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM240621C00180000 | 2024-05-09 3:53PM EDT | 180.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| QCOM240621C00185000 | 2024-05-09 3:55PM EDT | 185.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 1.56% |
| QCOM240621C00190000 | 2024-05-09 3:55PM EDT | 190.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| QCOM240621C00195000 | 2024-05-09 3:23PM EDT | 195.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| QCOM240621C00200000 | 2024-05-09 3:59PM EDT | 200.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| QCOM240621C00210000 | 2024-05-09 2:41PM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QCOM240621C00220000 | 2024-05-09 3:34PM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| QCOM240621C00230000 | 2024-05-09 11:09AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM240621C00240000 | 2024-05-08 11:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| QCOM240621C00250000 | 2024-05-09 12:23PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| QCOM240621C00260000 | 2024-04-16 9:53AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2024-03-21 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 2,563 | 146.09% |
| QCOM240621P00060000 | 2024-02-29 12:28PM EDT | 60.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 99 | 604 | 127.54% |
| QCOM240621P00065000 | 2024-05-09 12:19PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240621P00070000 | 2024-05-02 3:23PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240621P00075000 | 2024-04-11 2:55PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240621P00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 983 | 96.48% |
| QCOM240621P00085000 | 2024-05-09 1:22PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM240621P00090000 | 2024-05-03 10:49AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QCOM240621P00095000 | 2024-05-07 10:55AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QCOM240621P00100000 | 2024-05-06 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240621P00105000 | 2024-05-09 1:30PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240621P00110000 | 2024-05-09 2:41PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240621P00115000 | 2024-05-03 1:39PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240621P00120000 | 2024-05-02 1:17PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| QCOM240621P00125000 | 2024-05-09 2:59PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| QCOM240621P00130000 | 2024-05-09 3:05PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QCOM240621P00135000 | 2024-05-09 10:50AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM240621P00140000 | 2024-05-09 3:05PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QCOM240621P00145000 | 2024-05-09 3:47PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM240621P00150000 | 2024-05-09 3:23PM EDT | 150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| QCOM240621P00155000 | 2024-05-09 3:28PM EDT | 155.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 12.50% |
| QCOM240621P00160000 | 2024-05-09 3:55PM EDT | 160.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 6.25% |
| QCOM240621P00165000 | 2024-05-09 3:01PM EDT | 165.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| QCOM240621P00170000 | 2024-05-09 3:29PM EDT | 170.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 3.13% |
| QCOM240621P00175000 | 2024-05-09 3:54PM EDT | 175.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| QCOM240621P00180000 | 2024-05-09 3:50PM EDT | 180.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.20% |
| QCOM240621P00185000 | 2024-05-09 11:02AM EDT | 185.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM240621P00190000 | 2024-05-07 11:40AM EDT | 190.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240621P00195000 | 2024-05-02 10:26AM EDT | 195.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240621P00200000 | 2024-05-06 10:26AM EDT | 200.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240621P00210000 | 2022-11-25 1:18PM EDT | 210.00 | 86.52 | 97.05 | 100.90 | 0.00 | - | 4 | 0 | 329.30% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 220.00 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 281.92% |
| QCOM240621P00230000 | 2022-08-25 9:55AM EDT | 230.00 | 87.80 | 107.15 | 111.45 | 0.00 | - | 2 | 4 | 307.64% |
| QCOM240621P00250000 | 2024-04-24 3:50PM EDT | 250.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
