Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.936,46 -8,23 (-0,03%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2023-08-29 11:34AM EDT | 55.00 | 58.35 | 53.30 | 55.00 | 0.00 | - | 1 | 8 | 56.90% |
| QCOM240621C00060000 | 2023-09-22 2:56PM EDT | 60.00 | 49.92 | 48.75 | 50.00 | -4.91 | -8.95% | 2 | 17 | 52.64% |
| QCOM240621C00065000 | 2023-09-08 11:11AM EDT | 65.00 | 43.44 | 44.05 | 45.15 | 0.00 | - | 1 | 48 | 52.25% |
| QCOM240621C00070000 | 2023-08-31 9:34AM EDT | 70.00 | 45.55 | 40.05 | 40.65 | 0.00 | - | 3 | 60 | 49.21% |
| QCOM240621C00075000 | 2023-08-03 3:13PM EDT | 75.00 | 45.78 | 43.25 | 43.75 | 0.00 | - | 7 | 26 | 77.28% |
| QCOM240621C00080000 | 2023-09-19 2:56PM EDT | 80.00 | 34.70 | 31.70 | 32.30 | 0.00 | - | 2 | 166 | 45.16% |
| QCOM240621C00085000 | 2023-09-12 10:26AM EDT | 85.00 | 32.10 | 27.75 | 28.10 | 0.00 | - | 1 | 75 | 42.29% |
| QCOM240621C00090000 | 2023-09-21 3:55PM EDT | 90.00 | 24.70 | 24.10 | 24.50 | 0.00 | - | 2 | 74 | 41.10% |
| QCOM240621C00095000 | 2023-09-14 1:06PM EDT | 95.00 | 26.15 | 20.65 | 21.00 | 0.00 | - | 2 | 119 | 39.53% |
| QCOM240621C00100000 | 2023-09-22 12:37PM EDT | 100.00 | 17.90 | 17.50 | 18.25 | -4.25 | -19.19% | 3 | 172 | 39.49% |
| QCOM240621C00105000 | 2023-09-22 10:20AM EDT | 105.00 | 15.40 | 14.70 | 15.30 | -3.62 | -19.03% | 3 | 307 | 38.10% |
| QCOM240621C00110000 | 2023-09-22 12:47PM EDT | 110.00 | 13.39 | 12.20 | 12.55 | +0.79 | +6.27% | 6 | 709 | 36.57% |
| QCOM240621C00115000 | 2023-09-22 3:38PM EDT | 115.00 | 10.40 | 9.95 | 10.35 | -0.06 | -0.57% | 14 | 692 | 35.81% |
| QCOM240621C00120000 | 2023-09-21 3:10PM EDT | 120.00 | 8.50 | 8.05 | 8.40 | 0.00 | - | 2 | 616 | 35.00% |
| QCOM240621C00125000 | 2023-09-22 10:33AM EDT | 125.00 | 7.25 | 6.45 | 6.65 | +0.15 | +2.11% | 1 | 2,050 | 34.03% |
| QCOM240621C00130000 | 2023-09-22 9:39AM EDT | 130.00 | 5.55 | 5.15 | 5.35 | +0.10 | +1.83% | 9 | 1,281 | 33.67% |
| QCOM240621C00135000 | 2023-09-22 3:31PM EDT | 135.00 | 4.40 | 4.05 | 4.35 | +0.05 | +1.15% | 17 | 932 | 33.59% |
| QCOM240621C00140000 | 2023-09-21 3:48PM EDT | 140.00 | 3.20 | 3.20 | 3.30 | -0.22 | -6.43% | 17 | 920 | 32.73% |
| QCOM240621C00145000 | 2023-09-22 11:57AM EDT | 145.00 | 2.80 | 2.51 | 2.63 | +0.08 | +2.94% | 5 | 1,295 | 32.63% |
| QCOM240621C00150000 | 2023-09-22 9:52AM EDT | 150.00 | 2.00 | 1.98 | 2.13 | -0.26 | -11.50% | 15 | 2,882 | 32.74% |
| QCOM240621C00155000 | 2023-09-19 10:45AM EDT | 155.00 | 1.93 | 1.56 | 1.69 | 0.00 | - | 1 | 974 | 32.67% |
| QCOM240621C00160000 | 2023-09-21 3:11PM EDT | 160.00 | 1.32 | 1.23 | 1.27 | 0.00 | - | 2 | 2,591 | 32.22% |
| QCOM240621C00165000 | 2023-09-22 1:35PM EDT | 165.00 | 1.09 | 0.97 | 1.01 | 0.00 | - | 4 | 989 | 32.25% |
| QCOM240621C00170000 | 2023-09-22 9:46AM EDT | 170.00 | 0.82 | 0.77 | 0.81 | -0.15 | -15.46% | 3 | 194 | 32.35% |
| QCOM240621C00175000 | 2023-09-20 10:07AM EDT | 175.00 | 0.77 | 0.58 | 0.65 | 0.00 | - | 1 | 533 | 32.45% |
| QCOM240621C00180000 | 2023-09-22 3:59PM EDT | 180.00 | 0.52 | 0.44 | 0.56 | -0.08 | -13.33% | 2 | 370 | 32.96% |
| QCOM240621C00185000 | 2023-09-22 9:40AM EDT | 185.00 | 0.45 | 0.35 | 0.49 | -0.17 | -27.42% | 5 | 2,703 | 33.52% |
| QCOM240621C00190000 | 2023-09-21 10:23AM EDT | 190.00 | 0.41 | 0.28 | 0.42 | 0.00 | - | 1 | 265 | 33.94% |
| QCOM240621C00195000 | 2023-09-12 11:25AM EDT | 195.00 | 0.43 | 0.23 | 0.36 | 0.00 | - | 19 | 454 | 34.30% |
| QCOM240621C00200000 | 2023-09-13 9:36AM EDT | 200.00 | 0.26 | 0.21 | 0.29 | -0.12 | -31.58% | 4 | 1,145 | 34.33% |
| QCOM240621C00210000 | 2023-09-21 9:30AM EDT | 210.00 | 0.20 | 0.12 | 0.24 | 0.00 | - | 660 | 1,181 | 35.50% |
| QCOM240621C00220000 | 2023-09-12 9:39AM EDT | 220.00 | 0.22 | 0.08 | 0.20 | 0.00 | - | 1 | 136 | 36.57% |
| QCOM240621C00230000 | 2023-09-19 9:56AM EDT | 230.00 | 0.12 | 0.09 | 0.16 | 0.00 | - | 3 | 2,695 | 37.35% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2023-09-21 12:46PM EDT | 55.00 | 0.47 | 0.45 | 0.57 | 0.00 | - | 5 | 2,150 | 46.05% |
| QCOM240621P00060000 | 2023-08-30 10:23AM EDT | 60.00 | 0.63 | 0.67 | 0.80 | 0.00 | - | 3 | 229 | 43.85% |
| QCOM240621P00065000 | 2023-09-21 9:40AM EDT | 65.00 | 0.98 | 1.00 | 1.06 | 0.00 | - | 1 | 301 | 41.38% |
| QCOM240621P00070000 | 2023-09-21 10:49AM EDT | 70.00 | 1.33 | 1.40 | 1.51 | 0.00 | - | 37 | 1,413 | 39.93% |
| QCOM240621P00075000 | 2023-09-21 10:52AM EDT | 75.00 | 1.86 | 1.94 | 2.04 | 0.00 | - | 50 | 1,702 | 38.21% |
| QCOM240621P00080000 | 2023-09-22 2:11PM EDT | 80.00 | 2.60 | 2.66 | 2.77 | +0.32 | +14.04% | 24 | 956 | 36.82% |
| QCOM240621P00085000 | 2023-09-22 11:56AM EDT | 85.00 | 3.39 | 3.55 | 3.70 | -0.06 | -1.74% | 32 | 5,600 | 35.54% |
| QCOM240621P00090000 | 2023-09-19 11:52AM EDT | 90.00 | 4.25 | 4.70 | 4.90 | 0.00 | - | 2 | 2,925 | 34.45% |
| QCOM240621P00095000 | 2023-09-22 2:11PM EDT | 95.00 | 6.00 | 6.15 | 6.35 | 0.00 | - | 22 | 2,677 | 33.36% |
| QCOM240621P00100000 | 2023-09-22 2:58PM EDT | 100.00 | 7.65 | 7.75 | 8.05 | -0.15 | -1.92% | 19 | 4,603 | 32.18% |
| QCOM240621P00105000 | 2023-09-22 10:29AM EDT | 105.00 | 9.40 | 9.95 | 10.15 | -0.25 | -2.59% | 1 | 4,364 | 31.29% |
| QCOM240621P00110000 | 2023-09-18 3:52PM EDT | 110.00 | 10.26 | 12.30 | 12.45 | 0.00 | - | 9 | 2,722 | 30.06% |
| QCOM240621P00115000 | 2023-09-22 3:51PM EDT | 115.00 | 15.12 | 15.00 | 15.25 | +0.43 | +2.93% | 14 | 4,832 | 29.29% |
| QCOM240621P00120000 | 2023-09-21 9:30AM EDT | 120.00 | 17.70 | 18.00 | 18.30 | 0.00 | - | 2 | 3,281 | 28.29% |
| QCOM240621P00125000 | 2023-09-21 10:49AM EDT | 125.00 | 20.35 | 21.30 | 21.70 | 0.00 | - | 20 | 2,556 | 27.35% |
| QCOM240621P00130000 | 2023-09-19 11:26AM EDT | 130.00 | 23.00 | 24.95 | 25.35 | 0.00 | - | 13 | 1,114 | 26.20% |
| QCOM240621P00135000 | 2023-09-20 3:46PM EDT | 135.00 | 27.53 | 28.85 | 29.25 | 0.00 | - | 2 | 414 | 24.82% |
| QCOM240621P00140000 | 2023-09-07 12:21PM EDT | 140.00 | 33.59 | 33.15 | 33.55 | 0.00 | - | 11 | 570 | 23.96% |
| QCOM240621P00145000 | 2023-08-31 9:34AM EDT | 145.00 | 32.61 | 37.50 | 37.90 | 0.00 | - | 1 | 289 | 21.92% |
| QCOM240621P00150000 | 2023-09-14 2:52PM EDT | 150.00 | 36.25 | 42.15 | 42.75 | 0.00 | - | 3 | 355 | 22.44% |
| QCOM240621P00155000 | 2023-09-15 3:23PM EDT | 155.00 | 41.62 | 46.85 | 47.80 | 0.00 | - | 269 | 0 | 24.66% |
| QCOM240621P00160000 | 2023-08-30 2:47PM EDT | 160.00 | 46.75 | 51.60 | 52.85 | 0.00 | - | 920 | 2 | 26.80% |
| QCOM240621P00165000 | 2023-09-19 9:37AM EDT | 165.00 | 53.20 | 56.45 | 57.85 | 0.00 | - | 1 | 0 | 28.39% |
| QCOM240621P00170000 | 2023-06-14 3:27PM EDT | 170.00 | 47.10 | 47.60 | 48.35 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240621P00175000 | 2023-05-25 3:50PM EDT | 175.00 | 71.80 | 61.00 | 62.15 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240621P00180000 | 2022-11-30 3:43PM EDT | 180.00 | 58.50 | 69.55 | 71.70 | 0.00 | - | 2 | 64 | 0.00% |
| QCOM240621P00185000 | 2023-02-10 10:40AM EDT | 185.00 | 57.52 | 69.40 | 70.50 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621P00190000 | 2022-10-14 11:48AM EDT | 190.00 | 79.90 | 69.25 | 70.90 | 0.00 | - | 2 | 67 | 0.00% |
| QCOM240621P00195000 | 2022-10-14 11:59AM EDT | 195.00 | 84.40 | 73.75 | 75.80 | 0.00 | - | - | 1 | 0.00% |
| QCOM240621P00200000 | 2023-05-31 1:59PM EDT | 200.00 | 86.38 | 80.50 | 81.95 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621P00210000 | 2022-11-25 1:18PM EDT | 210.00 | 86.52 | 97.05 | 100.90 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 220.00 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 0.00% |
| QCOM240621P00230000 | 2022-08-25 9:55AM EDT | 230.00 | 87.80 | 107.15 | 111.45 | 0.00 | - | 2 | 4 | 0.00% |
