Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.022,89 -1.264,92 (-2,10%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00080000 | 2024-04-26 10:10AM EDT | 80.00 | 86.00 | 84.30 | 87.90 | +6.00 | +7.50% | 1 | 18 | 59.42% |
| QCOM240920C00085000 | 2024-02-26 2:28PM EDT | 85.00 | 72.80 | 83.35 | 86.55 | 0.00 | - | 4 | 6 | 92.30% |
| QCOM240920C00090000 | 2024-02-01 10:56AM EDT | 90.00 | 53.90 | 74.55 | 75.60 | 0.00 | - | 1 | 5 | 0.00% |
| QCOM240920C00095000 | 2024-04-18 9:38AM EDT | 95.00 | 66.72 | 71.40 | 72.40 | 0.00 | - | 1 | 2 | 57.30% |
| QCOM240920C00100000 | 2024-03-15 1:48PM EDT | 100.00 | 69.27 | 72.45 | 73.40 | 0.00 | - | 3 | 9 | 89.26% |
| QCOM240920C00105000 | 2024-02-28 10:30AM EDT | 105.00 | 53.65 | 64.35 | 67.95 | 0.00 | - | 8 | 9 | 74.63% |
| QCOM240920C00110000 | 2024-04-18 10:44AM EDT | 110.00 | 55.50 | 55.30 | 58.05 | 0.00 | - | 2 | 20 | 52.70% |
| QCOM240920C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 49.65 | 50.70 | 53.35 | 0.00 | - | 10 | 53 | 49.95% |
| QCOM240920C00120000 | 2024-04-12 10:29AM EDT | 120.00 | 54.97 | 47.75 | 48.65 | 0.00 | - | 3 | 36 | 47.06% |
| QCOM240920C00125000 | 2024-04-12 10:09AM EDT | 125.00 | 49.75 | 43.40 | 44.30 | 0.00 | - | 1 | 148 | 45.64% |
| QCOM240920C00130000 | 2024-04-26 3:27PM EDT | 130.00 | 39.90 | 39.15 | 39.80 | +7.40 | +22.77% | 1 | 96 | 43.20% |
| QCOM240920C00135000 | 2024-04-19 1:15PM EDT | 135.00 | 29.80 | 34.95 | 35.55 | 0.00 | - | 6 | 132 | 41.44% |
| QCOM240920C00140000 | 2024-04-23 3:33PM EDT | 140.00 | 28.02 | 30.10 | 31.55 | 0.00 | - | 3 | 320 | 40.11% |
| QCOM240920C00145000 | 2024-04-26 10:25AM EDT | 145.00 | 27.29 | 27.30 | 27.80 | +1.57 | +6.10% | 2 | 391 | 39.06% |
| QCOM240920C00150000 | 2024-04-26 3:55PM EDT | 150.00 | 24.10 | 22.85 | 24.25 | +1.35 | +5.93% | 1 | 5,044 | 38.03% |
| QCOM240920C00155000 | 2024-04-25 1:24PM EDT | 155.00 | 18.75 | 20.60 | 21.00 | 0.00 | - | 3 | 1,821 | 37.23% |
| QCOM240920C00160000 | 2024-04-25 12:14PM EDT | 160.00 | 17.30 | 17.50 | 18.00 | +1.65 | +10.54% | 1 | 4,212 | 36.46% |
| QCOM240920C00165000 | 2024-04-26 3:45PM EDT | 165.00 | 15.40 | 15.00 | 15.20 | +2.20 | +16.67% | 15 | 835 | 35.59% |
| QCOM240920C00170000 | 2024-04-26 3:45PM EDT | 170.00 | 12.91 | 12.60 | 12.95 | +1.36 | +11.77% | 29 | 636 | 35.42% |
| QCOM240920C00175000 | 2024-04-26 1:27PM EDT | 175.00 | 11.05 | 10.55 | 10.85 | +1.10 | +11.06% | 18 | 1,912 | 35.00% |
| QCOM240920C00180000 | 2024-04-26 3:26PM EDT | 180.00 | 9.00 | 8.70 | 9.00 | +1.00 | +12.50% | 14 | 1,423 | 34.59% |
| QCOM240920C00185000 | 2024-04-26 10:14AM EDT | 185.00 | 7.17 | 7.10 | 7.45 | +0.97 | +15.65% | 15 | 3,373 | 34.35% |
| QCOM240920C00190000 | 2024-04-26 3:16PM EDT | 190.00 | 6.10 | 5.80 | 6.05 | +0.75 | +14.02% | 9 | 3,148 | 33.93% |
| QCOM240920C00195000 | 2024-04-26 2:29PM EDT | 195.00 | 4.90 | 4.80 | 4.95 | +0.70 | +16.67% | 6 | 1,664 | 33.79% |
| QCOM240920C00200000 | 2024-04-26 1:25PM EDT | 200.00 | 4.10 | 3.80 | 4.10 | +0.85 | +26.15% | 12 | 821 | 33.91% |
| QCOM240920C00210000 | 2024-04-26 10:00AM EDT | 210.00 | 2.49 | 2.54 | 2.64 | +0.22 | +9.69% | 4 | 1,138 | 33.55% |
| QCOM240920C00220000 | 2024-04-25 2:26PM EDT | 220.00 | 1.69 | 1.57 | 1.74 | +0.23 | +15.75% | 1 | 1,085 | 33.65% |
| QCOM240920C00230000 | 2024-04-26 11:12AM EDT | 230.00 | 1.10 | 1.07 | 1.15 | +0.11 | +11.11% | 1 | 1,932 | 33.85% |
| QCOM240920C00240000 | 2024-04-23 11:40AM EDT | 240.00 | 0.55 | 0.70 | 0.76 | 0.00 | - | 25 | 807 | 34.08% |
| QCOM240920C00250000 | 2024-04-26 2:18PM EDT | 250.00 | 0.48 | 0.46 | 0.52 | +0.11 | +29.73% | 1 | 878 | 34.52% |
| QCOM240920C00260000 | 2024-04-26 1:45PM EDT | 260.00 | 0.32 | 0.30 | 0.36 | -0.19 | -37.25% | 1 | 2 | 35.01% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00065000 | 2024-04-09 3:50PM EDT | 65.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 16 | 61 | 62.21% |
| QCOM240920P00070000 | 2024-04-05 3:50PM EDT | 70.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 3 | 46 | 58.98% |
| QCOM240920P00075000 | 2024-04-01 10:56AM EDT | 75.00 | 0.09 | 0.03 | 0.29 | 0.00 | - | 5 | 69 | 55.27% |
| QCOM240920P00080000 | 2024-03-05 3:36PM EDT | 80.00 | 0.20 | 0.05 | 0.36 | 0.00 | - | 17 | 34 | 52.93% |
| QCOM240920P00085000 | 2024-03-08 10:41AM EDT | 85.00 | 0.25 | 0.07 | 0.28 | 0.00 | - | 3 | 25 | 51.17% |
| QCOM240920P00090000 | 2024-04-23 10:17AM EDT | 90.00 | 0.28 | 0.17 | 0.23 | 0.00 | - | 5 | 115 | 45.85% |
| QCOM240920P00095000 | 2024-04-09 9:30AM EDT | 95.00 | 0.20 | 0.24 | 0.30 | 0.00 | - | 3 | 150 | 43.95% |
| QCOM240920P00100000 | 2024-04-22 3:55PM EDT | 100.00 | 0.50 | 0.33 | 0.40 | 0.00 | - | 5 | 129 | 42.33% |
| QCOM240920P00105000 | 2024-04-26 12:31PM EDT | 105.00 | 0.49 | 0.46 | 0.53 | -0.25 | -33.78% | 2 | 208 | 40.75% |
| QCOM240920P00110000 | 2024-04-26 3:20PM EDT | 110.00 | 0.67 | 0.64 | 0.71 | -0.10 | -12.99% | 2 | 1,208 | 39.36% |
| QCOM240920P00115000 | 2024-04-18 10:45AM EDT | 115.00 | 1.11 | 0.89 | 0.95 | 0.00 | - | 2 | 384 | 38.09% |
| QCOM240920P00120000 | 2024-04-25 2:38PM EDT | 120.00 | 1.43 | 1.23 | 1.37 | 0.00 | - | 4 | 760 | 37.63% |
| QCOM240920P00125000 | 2024-04-26 3:20PM EDT | 125.00 | 1.69 | 1.67 | 1.82 | -0.35 | -17.16% | 3 | 12,137 | 36.61% |
| QCOM240920P00130000 | 2024-04-25 1:29PM EDT | 130.00 | 2.63 | 2.23 | 2.41 | 0.00 | - | 6 | 1,523 | 35.71% |
| QCOM240920P00135000 | 2024-04-26 3:20PM EDT | 135.00 | 3.05 | 3.00 | 3.10 | -0.25 | -7.58% | 483 | 983 | 34.62% |
| QCOM240920P00140000 | 2024-04-26 2:28PM EDT | 140.00 | 4.00 | 3.95 | 4.05 | -0.40 | -9.09% | 196 | 1,002 | 33.91% |
| QCOM240920P00145000 | 2024-04-26 3:18PM EDT | 145.00 | 5.15 | 5.10 | 5.25 | -0.40 | -7.21% | 29 | 1,779 | 33.33% |
| QCOM240920P00150000 | 2024-04-26 3:57PM EDT | 150.00 | 6.65 | 6.55 | 6.80 | -0.65 | -8.90% | 9 | 927 | 33.07% |
| QCOM240920P00155000 | 2024-04-26 11:32AM EDT | 155.00 | 8.43 | 8.25 | 8.40 | -1.07 | -11.26% | 10 | 703 | 32.21% |
| QCOM240920P00160000 | 2024-04-26 1:32PM EDT | 160.00 | 10.20 | 10.25 | 10.40 | -1.35 | -11.69% | 64 | 1,447 | 31.68% |
| QCOM240920P00165000 | 2024-04-26 3:43PM EDT | 165.00 | 12.45 | 12.50 | 12.70 | -1.65 | -11.70% | 17 | 1,014 | 31.18% |
| QCOM240920P00170000 | 2024-04-26 11:14AM EDT | 170.00 | 15.35 | 15.10 | 15.25 | -1.55 | -9.17% | 25 | 702 | 30.57% |
| QCOM240920P00175000 | 2024-04-26 3:43PM EDT | 175.00 | 17.85 | 17.95 | 18.20 | -1.40 | -7.27% | 14 | 602 | 30.21% |
| QCOM240920P00180000 | 2024-04-26 12:00PM EDT | 180.00 | 21.60 | 20.95 | 21.45 | -1.90 | -8.09% | 2 | 461 | 29.89% |
| QCOM240920P00185000 | 2024-04-26 2:46PM EDT | 185.00 | 25.00 | 24.40 | 24.95 | -3.40 | -11.97% | 1 | 93 | 29.52% |
| QCOM240920P00190000 | 2024-04-19 2:40PM EDT | 190.00 | 35.21 | 28.20 | 28.70 | 0.00 | - | 2 | 9 | 29.16% |
| QCOM240920P00195000 | 2024-03-12 10:50AM EDT | 195.00 | 28.35 | 27.80 | 28.75 | 0.00 | - | 9 | 10 | 0.00% |
| QCOM240920P00200000 | 2024-04-02 2:46PM EDT | 200.00 | 33.50 | 36.30 | 36.90 | 0.00 | - | 1 | 2 | 28.65% |
| QCOM240920P00210000 | 2024-03-20 9:30AM EDT | 210.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QCOM240920P00230000 | 2024-03-25 2:09PM EDT | 230.00 | 61.70 | 65.75 | 66.80 | 0.00 | - | 1 | 0 | 40.88% |
