Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.459,20 +3.616,82 (+6,59%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321C00105000 | 2024-05-02 10:14AM EDT | 105.00 | 76.68 | 75.55 | 79.85 | 0.00 | - | 5 | 5 | 54.44% |
| QCOM250321C00120000 | 2024-04-19 12:11PM EDT | 120.00 | 45.95 | 64.00 | 66.95 | 0.00 | - | 3 | 3 | 49.91% |
| QCOM250321C00140000 | 2024-04-23 3:49PM EDT | 140.00 | 34.68 | 48.30 | 49.65 | 0.00 | - | - | 1 | 42.20% |
| QCOM250321C00145000 | 2024-05-03 2:09PM EDT | 145.00 | 44.01 | 44.60 | 45.60 | +8.60 | +24.29% | 1 | 5 | 40.63% |
| QCOM250321C00160000 | 2024-05-03 11:42AM EDT | 160.00 | 33.76 | 34.50 | 35.65 | +1.16 | +3.56% | 1 | 30 | 38.89% |
| QCOM250321C00165000 | 2024-05-02 11:08AM EDT | 165.00 | 32.50 | 31.45 | 32.95 | 0.00 | - | 15 | 20 | 38.86% |
| QCOM250321C00170000 | 2024-05-03 1:49PM EDT | 170.00 | 28.04 | 27.70 | 29.30 | -1.71 | -5.75% | 1 | 23 | 37.09% |
| QCOM250321C00175000 | 2024-05-02 10:03AM EDT | 175.00 | 26.14 | 25.95 | 26.60 | 0.00 | - | 13 | 125 | 36.61% |
| QCOM250321C00180000 | 2024-05-03 11:07AM EDT | 180.00 | 22.83 | 22.85 | 24.55 | -1.27 | -5.27% | 1 | 15 | 36.88% |
| QCOM250321C00185000 | 2024-05-02 3:26PM EDT | 185.00 | 22.07 | 20.95 | 22.95 | 0.00 | - | 3 | 5 | 37.57% |
| QCOM250321C00190000 | 2024-05-02 10:58AM EDT | 190.00 | 20.00 | 18.90 | 19.50 | 0.00 | - | 201 | 202 | 35.29% |
| QCOM250321C00195000 | 2024-05-02 2:25PM EDT | 195.00 | 17.35 | 16.90 | 18.05 | 0.00 | - | 55 | 65 | 35.77% |
| QCOM250321C00200000 | 2024-05-03 9:54AM EDT | 200.00 | 15.00 | 15.10 | 16.05 | -0.29 | -1.90% | 2 | 45 | 35.22% |
| QCOM250321C00210000 | 2024-05-03 2:50PM EDT | 210.00 | 12.20 | 12.05 | 13.05 | -0.80 | -6.15% | 1 | 330 | 35.01% |
| QCOM250321C00220000 | 2024-05-02 2:16PM EDT | 220.00 | 9.74 | 9.55 | 10.50 | 0.00 | - | 21 | 41 | 34.74% |
| QCOM250321C00230000 | 2024-05-03 3:03PM EDT | 230.00 | 7.60 | 7.20 | 8.35 | -0.65 | -7.88% | 79 | 75 | 34.42% |
| QCOM250321C00240000 | 2024-05-03 3:09PM EDT | 240.00 | 6.00 | 6.00 | 6.15 | +2.40 | +66.67% | 34 | 32 | 33.26% |
| QCOM250321C00250000 | 2024-05-03 3:09PM EDT | 250.00 | 4.70 | 4.70 | 5.80 | -0.15 | -3.09% | 16 | 54 | 35.21% |
| QCOM250321C00260000 | 2024-05-03 3:05PM EDT | 260.00 | 3.70 | 3.55 | 3.90 | -0.30 | -7.50% | 143 | 179 | 33.29% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321P00080000 | 2024-05-03 10:58AM EDT | 80.00 | 0.67 | 0.02 | 1.41 | +0.14 | +26.42% | 25 | 4 | 54.11% |
| QCOM250321P00090000 | 2024-04-19 3:06PM EDT | 90.00 | 1.03 | 0.52 | 2.75 | 0.00 | - | 3 | 4 | 55.30% |
| QCOM250321P00095000 | 2024-05-03 10:58AM EDT | 95.00 | 1.05 | 0.19 | 2.11 | +0.18 | +20.69% | 25 | 12 | 48.28% |
| QCOM250321P00100000 | 2024-04-26 11:49AM EDT | 100.00 | 1.66 | 0.00 | 3.10 | 0.00 | - | 2 | 5 | 49.82% |
| QCOM250321P00105000 | 2024-05-03 12:34PM EDT | 105.00 | 1.26 | 0.02 | 2.50 | -0.79 | -38.54% | 35 | 10 | 43.77% |
| QCOM250321P00110000 | 2024-05-03 2:02PM EDT | 110.00 | 1.59 | 0.86 | 1.75 | -0.03 | -1.85% | 27 | 976 | 37.12% |
| QCOM250321P00115000 | 2024-04-30 1:42PM EDT | 115.00 | 3.08 | 1.71 | 2.27 | 0.00 | - | 2,000 | 2,534 | 36.74% |
| QCOM250321P00120000 | 2024-05-02 3:35PM EDT | 120.00 | 2.50 | 1.48 | 2.52 | 0.00 | - | 3 | 132 | 34.94% |
| QCOM250321P00125000 | 2024-04-24 10:06AM EDT | 125.00 | 5.10 | 2.82 | 3.85 | 0.00 | - | - | 197 | 36.68% |
| QCOM250321P00130000 | 2024-04-30 12:21PM EDT | 130.00 | 5.65 | 3.65 | 3.80 | 0.00 | - | 1 | 126 | 33.60% |
| QCOM250321P00135000 | 2024-04-30 10:23AM EDT | 135.00 | 4.35 | 4.40 | 4.60 | -2.30 | -34.59% | 1 | 47 | 32.94% |
| QCOM250321P00140000 | 2024-05-02 1:54PM EDT | 140.00 | 5.60 | 5.35 | 5.55 | 0.00 | - | 1 | 245 | 32.36% |
| QCOM250321P00145000 | 2024-05-02 3:35PM EDT | 145.00 | 6.69 | 6.45 | 7.20 | 0.00 | - | 3 | 11 | 33.00% |
| QCOM250321P00150000 | 2024-05-02 1:56PM EDT | 150.00 | 7.40 | 7.65 | 8.00 | -0.57 | -7.15% | 1 | 19 | 31.47% |
| QCOM250321P00155000 | 2024-05-03 10:33AM EDT | 155.00 | 9.25 | 9.05 | 9.40 | -0.35 | -3.65% | 1 | 146 | 30.90% |
| QCOM250321P00160000 | 2024-04-22 3:20PM EDT | 160.00 | 18.00 | 10.60 | 11.10 | 0.00 | - | 1 | 17 | 30.57% |
| QCOM250321P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 14.15 | 13.45 | 15.85 | -0.35 | -2.41% | 1 | 222 | 31.13% |
| QCOM250321P00175000 | 2024-05-02 12:36PM EDT | 175.00 | 16.60 | 15.70 | 17.70 | -1.40 | -7.78% | 2 | 44 | 30.12% |
| QCOM250321P00180000 | 2024-05-02 11:17AM EDT | 180.00 | 18.83 | 18.25 | 19.80 | 0.00 | - | 204 | 201 | 29.22% |
| QCOM250321P00220000 | 2024-04-24 3:43PM EDT | 220.00 | 58.39 | 44.05 | 45.75 | 0.00 | - | - | 3 | 25.80% |
