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
24.949,32 +21,17 (+0,08%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117C00055000 | 2023-09-08 3:53PM EDT | 55.00 | 52.75 | 54.00 | 55.15 | 0.00 | - | 4 | 51 | 49.33% |
| QCOM250117C00060000 | 2023-09-20 9:35AM EDT | 60.00 | 53.70 | 49.90 | 51.15 | 0.00 | - | 1 | 133 | 49.19% |
| QCOM250117C00065000 | 2023-09-21 3:03PM EDT | 65.00 | 47.20 | 45.90 | 47.60 | 0.00 | - | 2 | 166 | 50.02% |
| QCOM250117C00070000 | 2023-09-13 11:18AM EDT | 70.00 | 47.27 | 41.95 | 42.80 | 0.00 | - | 14 | 64 | 45.40% |
| QCOM250117C00075000 | 2023-09-05 9:39AM EDT | 75.00 | 45.69 | 38.10 | 38.70 | 0.00 | - | 5 | 43 | 43.31% |
| QCOM250117C00080000 | 2023-09-21 9:37AM EDT | 80.00 | 35.80 | 34.40 | 34.90 | 0.00 | - | 1 | 156 | 41.85% |
| QCOM250117C00085000 | 2023-09-08 3:29PM EDT | 85.00 | 29.83 | 31.00 | 31.60 | 0.00 | - | 2 | 81 | 41.35% |
| QCOM250117C00090000 | 2023-09-11 3:26PM EDT | 90.00 | 30.55 | 27.75 | 28.25 | 0.00 | - | 5 | 177 | 40.24% |
| QCOM250117C00095000 | 2023-09-15 2:31PM EDT | 95.00 | 28.96 | 24.70 | 25.45 | 0.00 | - | 2 | 127 | 39.99% |
| QCOM250117C00100000 | 2023-09-20 11:53AM EDT | 100.00 | 24.65 | 21.85 | 22.75 | 0.00 | - | 5 | 631 | 39.50% |
| QCOM250117C00105000 | 2023-09-22 12:32PM EDT | 105.00 | 20.61 | 19.25 | 20.40 | -0.10 | -0.48% | 10 | 2,001 | 39.32% |
| QCOM250117C00110000 | 2023-09-21 2:22PM EDT | 110.00 | 17.50 | 16.85 | 17.20 | -0.14 | -0.79% | 12 | 2,613 | 36.98% |
| QCOM250117C00115000 | 2023-09-22 1:49PM EDT | 115.00 | 15.50 | 14.70 | 15.00 | +0.10 | +0.65% | 14 | 1,906 | 36.33% |
| QCOM250117C00120000 | 2023-09-22 3:29PM EDT | 120.00 | 12.90 | 12.80 | 13.05 | -0.74 | -5.43% | 9 | 1,330 | 35.81% |
| QCOM250117C00125000 | 2023-09-22 3:40PM EDT | 125.00 | 11.42 | 11.05 | 12.10 | -0.18 | -1.55% | 4 | 3,942 | 36.95% |
| QCOM250117C00130000 | 2023-09-21 9:46AM EDT | 130.00 | 10.10 | 9.50 | 10.15 | 0.00 | - | 1 | 1,709 | 35.72% |
| QCOM250117C00135000 | 2023-09-22 2:15PM EDT | 135.00 | 8.60 | 8.15 | 8.70 | -0.09 | -1.04% | 1 | 1,854 | 35.17% |
| QCOM250117C00140000 | 2023-09-22 1:10PM EDT | 140.00 | 7.60 | 6.95 | 7.35 | +0.20 | +2.70% | 2 | 773 | 34.49% |
| QCOM250117C00145000 | 2023-09-21 11:46AM EDT | 145.00 | 6.60 | 5.95 | 6.30 | 0.00 | - | 5 | 886 | 34.18% |
| QCOM250117C00150000 | 2023-09-22 3:57PM EDT | 150.00 | 5.10 | 5.05 | 5.30 | -0.33 | -6.08% | 10 | 2,022 | 33.67% |
| QCOM250117C00155000 | 2023-09-19 1:34PM EDT | 155.00 | 5.13 | 4.35 | 4.50 | 0.00 | - | 3 | 1,230 | 33.37% |
| QCOM250117C00160000 | 2023-09-22 3:31PM EDT | 160.00 | 3.95 | 3.70 | 3.85 | -0.03 | -0.75% | 1 | 808 | 33.20% |
| QCOM250117C00165000 | 2023-09-21 2:25PM EDT | 165.00 | 3.40 | 3.15 | 3.30 | 0.00 | - | 3 | 437 | 33.09% |
| QCOM250117C00170000 | 2023-09-22 1:01PM EDT | 170.00 | 3.00 | 2.66 | 2.85 | +0.09 | +3.09% | 3 | 2,451 | 33.06% |
| QCOM250117C00175000 | 2023-09-18 9:48AM EDT | 175.00 | 3.25 | 2.32 | 2.49 | 0.00 | - | 5 | 171 | 33.14% |
| QCOM250117C00180000 | 2023-09-13 3:14PM EDT | 180.00 | 2.69 | 1.99 | 2.06 | 0.00 | - | 6 | 326 | 32.76% |
| QCOM250117C00185000 | 2023-09-11 9:30AM EDT | 185.00 | 2.56 | 1.70 | 1.86 | 0.00 | - | 5 | 209 | 33.11% |
| QCOM250117C00190000 | 2023-09-20 10:09AM EDT | 190.00 | 1.79 | 1.48 | 1.58 | 0.00 | - | 1 | 281 | 32.97% |
| QCOM250117C00195000 | 2023-09-20 9:30AM EDT | 195.00 | 1.25 | 1.27 | 1.35 | 0.00 | - | 1 | 223 | 32.88% |
| QCOM250117C00200000 | 2023-09-22 11:04AM EDT | 200.00 | 1.23 | 1.08 | 1.16 | +0.01 | +0.82% | 8 | 2,100 | 32.84% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117P00055000 | 2023-09-22 10:24AM EDT | 55.00 | 1.19 | 0.99 | 1.27 | -0.03 | -2.46% | 3 | 704 | 41.28% |
| QCOM250117P00060000 | 2023-09-22 2:57PM EDT | 60.00 | 1.69 | 1.70 | 1.78 | +0.11 | +6.96% | 11 | 94 | 40.14% |
| QCOM250117P00065000 | 2023-09-11 9:36AM EDT | 65.00 | 2.25 | 2.20 | 2.38 | 0.00 | - | 4 | 236 | 38.86% |
| QCOM250117P00070000 | 2023-09-13 2:57PM EDT | 70.00 | 2.65 | 2.95 | 3.10 | 0.00 | - | 1 | 126 | 37.57% |
| QCOM250117P00075000 | 2023-09-15 10:10AM EDT | 75.00 | 3.25 | 3.80 | 4.00 | 0.00 | - | 1 | 1,125 | 36.47% |
| QCOM250117P00080000 | 2023-09-19 9:30AM EDT | 80.00 | 4.15 | 4.80 | 5.05 | 0.00 | - | 3 | 1,008 | 35.33% |
| QCOM250117P00085000 | 2023-09-22 12:09PM EDT | 85.00 | 5.87 | 6.05 | 6.30 | +0.40 | +7.31% | 1 | 3,862 | 34.29% |
| QCOM250117P00090000 | 2023-09-21 10:44AM EDT | 90.00 | 7.23 | 7.55 | 7.70 | 0.00 | - | 5 | 1,259 | 33.15% |
| QCOM250117P00095000 | 2023-09-22 2:53PM EDT | 95.00 | 9.10 | 9.20 | 9.40 | -0.10 | -1.09% | 1 | 4,876 | 32.25% |
| QCOM250117P00100000 | 2023-09-22 11:26AM EDT | 100.00 | 10.80 | 11.10 | 11.30 | -0.17 | -1.55% | 1 | 6,146 | 31.31% |
| QCOM250117P00105000 | 2023-09-18 1:31PM EDT | 105.00 | 12.75 | 13.25 | 13.45 | +1.50 | +13.33% | 1 | 2,353 | 30.40% |
| QCOM250117P00110000 | 2023-09-22 12:32PM EDT | 110.00 | 15.02 | 15.60 | 15.85 | -0.38 | -2.47% | 11 | 6,711 | 29.51% |
| QCOM250117P00115000 | 2023-09-13 9:48AM EDT | 115.00 | 16.35 | 18.25 | 18.50 | 0.00 | - | 26 | 2,746 | 28.63% |
| QCOM250117P00120000 | 2023-09-19 12:41PM EDT | 120.00 | 19.97 | 21.10 | 21.40 | 0.00 | - | 1 | 2,887 | 27.75% |
| QCOM250117P00125000 | 2023-09-22 2:41PM EDT | 125.00 | 23.99 | 24.20 | 24.50 | +1.26 | +5.54% | 65 | 4,508 | 26.76% |
| QCOM250117P00130000 | 2023-09-21 3:10PM EDT | 130.00 | 27.25 | 27.45 | 28.05 | 0.00 | - | 5 | 950 | 26.21% |
| QCOM250117P00135000 | 2023-09-14 10:39AM EDT | 135.00 | 27.20 | 31.00 | 31.65 | 0.00 | - | 1 | 999 | 25.25% |
| QCOM250117P00140000 | 2023-09-21 2:52PM EDT | 140.00 | 34.28 | 34.85 | 35.45 | 0.00 | - | 55 | 741 | 24.18% |
| QCOM250117P00145000 | 2023-09-07 9:41AM EDT | 145.00 | 37.75 | 38.80 | 39.65 | 0.00 | - | 1 | 777 | 23.65% |
| QCOM250117P00150000 | 2023-08-31 10:11AM EDT | 150.00 | 38.25 | 43.00 | 43.80 | 0.00 | - | 14 | 1,346 | 22.29% |
| QCOM250117P00155000 | 2023-09-11 11:13AM EDT | 155.00 | 45.51 | 47.55 | 48.30 | 0.00 | - | 1 | 21 | 21.55% |
| QCOM250117P00160000 | 2023-09-22 12:19PM EDT | 160.00 | 50.85 | 52.10 | 52.95 | -3.35 | -6.18% | 2 | 580 | 20.89% |
| QCOM250117P00165000 | 2023-09-20 12:09PM EDT | 165.00 | 53.85 | 56.80 | 57.95 | 0.00 | - | 3 | 31 | 22.12% |
| QCOM250117P00170000 | 2023-09-15 10:15AM EDT | 170.00 | 56.45 | 61.45 | 63.05 | 0.00 | - | 4 | 0 | 23.96% |
| QCOM250117P00175000 | 2023-04-12 12:10PM EDT | 175.00 | 55.30 | 71.10 | 72.60 | 0.00 | - | 2 | 24 | 41.81% |
| QCOM250117P00180000 | 2023-08-22 9:51AM EDT | 180.00 | 69.99 | 71.40 | 72.60 | 0.00 | - | 1 | 0 | 22.35% |
| QCOM250117P00185000 | 2023-06-29 11:39AM EDT | 185.00 | 67.35 | 56.15 | 57.05 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250117P00190000 | 2023-01-26 1:58PM EDT | 190.00 | 60.75 | 66.25 | 68.40 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117P00195000 | 2023-05-25 10:04AM EDT | 195.00 | 91.80 | 80.35 | 82.75 | 0.00 | - | - | 0 | 0.00% |
| QCOM250117P00200000 | 2023-06-05 9:47AM EDT | 200.00 | 84.50 | 81.50 | 81.80 | 0.00 | - | 1 | 0 | 0.00% |
