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
59.403,04 -471,32 (-0,79%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 106.00 | 109.00 | 113.45 | 0.00 | - | 1 | 3 | 53.56% |
| QCOM250620C00060000 | 2024-02-07 11:52AM EDT | 60.00 | 85.83 | 110.05 | 114.00 | 0.00 | - | 1 | 4 | 88.28% |
| QCOM250620C00065000 | 2023-12-27 3:42PM EDT | 65.00 | 81.50 | 84.60 | 89.25 | 0.00 | - | 1 | 6 | 0.00% |
| QCOM250620C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.67 | 95.10 | 99.45 | +24.32 | +33.61% | 4 | 1 | 52.45% |
| QCOM250620C00075000 | 2024-02-02 4:12PM EDT | 75.00 | 69.35 | 88.20 | 91.70 | 0.00 | - | 8 | 4 | 44.35% |
| QCOM250620C00080000 | 2024-04-23 3:10PM EDT | 80.00 | 84.32 | 86.10 | 90.35 | 0.00 | - | 6 | 28 | 50.70% |
| QCOM250620C00085000 | 2024-03-25 11:12AM EDT | 85.00 | 86.70 | 79.85 | 83.45 | 0.00 | - | 2 | 22 | 48.18% |
| QCOM250620C00090000 | 2024-04-23 10:06AM EDT | 90.00 | 73.45 | 77.00 | 81.50 | 0.00 | - | 1 | 25 | 56.23% |
| QCOM250620C00095000 | 2024-04-09 1:58PM EDT | 95.00 | 84.21 | 73.15 | 76.50 | 0.00 | - | 11 | 31 | 52.34% |
| QCOM250620C00100000 | 2024-04-19 2:48PM EDT | 100.00 | 62.00 | 69.00 | 71.35 | 0.00 | - | 2 | 97 | 48.21% |
| QCOM250620C00105000 | 2024-04-18 10:27AM EDT | 105.00 | 62.75 | 64.85 | 67.30 | 0.00 | - | 1 | 87 | 47.37% |
| QCOM250620C00110000 | 2024-04-26 12:30PM EDT | 110.00 | 61.50 | 60.25 | 63.45 | -5.25 | -7.87% | 1 | 339 | 46.81% |
| QCOM250620C00115000 | 2024-04-18 12:53PM EDT | 115.00 | 55.30 | 57.10 | 60.50 | 0.00 | - | 1 | 559 | 48.04% |
| QCOM250620C00120000 | 2024-04-22 11:15AM EDT | 120.00 | 47.75 | 54.20 | 55.20 | 0.00 | - | 2 | 187 | 43.78% |
| QCOM250620C00125000 | 2024-03-05 4:34PM EDT | 125.00 | 47.24 | 52.85 | 55.35 | 0.00 | - | 1 | 25 | 50.53% |
| QCOM250620C00130000 | 2024-04-19 11:08AM EDT | 130.00 | 42.70 | 46.00 | 47.70 | 0.00 | - | 3 | 128 | 41.76% |
| QCOM250620C00135000 | 2024-04-19 2:54PM EDT | 135.00 | 37.39 | 41.60 | 44.30 | 0.00 | - | 4 | 183 | 41.12% |
| QCOM250620C00140000 | 2024-04-22 10:24AM EDT | 140.00 | 34.74 | 39.90 | 40.80 | 0.00 | - | 4 | 139 | 40.11% |
| QCOM250620C00145000 | 2024-04-22 1:57PM EDT | 145.00 | 34.18 | 35.05 | 37.70 | 0.00 | - | 4 | 145 | 39.57% |
| QCOM250620C00150000 | 2024-04-25 10:07AM EDT | 150.00 | 32.77 | 34.25 | 34.70 | 0.00 | - | 4 | 215 | 38.98% |
| QCOM250620C00155000 | 2024-04-18 9:34AM EDT | 155.00 | 29.49 | 31.40 | 31.95 | 0.00 | - | 2 | 180 | 38.57% |
| QCOM250620C00160000 | 2024-04-26 10:16AM EDT | 160.00 | 29.00 | 28.70 | 29.35 | +5.00 | +20.83% | 1 | 725 | 38.18% |
| QCOM250620C00165000 | 2024-04-22 11:15AM EDT | 165.00 | 22.15 | 26.40 | 26.85 | 0.00 | - | 1 | 366 | 37.73% |
| QCOM250620C00170000 | 2024-04-26 1:13PM EDT | 170.00 | 24.55 | 24.05 | 25.30 | +2.44 | +11.04% | 1 | 423 | 38.43% |
| QCOM250620C00175000 | 2024-04-25 11:44AM EDT | 175.00 | 22.41 | 21.90 | 22.40 | +2.30 | +11.44% | 1 | 373 | 37.02% |
| QCOM250620C00180000 | 2024-04-18 9:37AM EDT | 180.00 | 18.50 | 18.20 | 20.80 | 0.00 | - | 1 | 595 | 37.27% |
| QCOM250620C00185000 | 2024-04-26 1:50PM EDT | 185.00 | 18.55 | 16.10 | 18.55 | +1.55 | +9.12% | 1 | 366 | 36.42% |
| QCOM250620C00190000 | 2024-04-25 12:15PM EDT | 190.00 | 14.90 | 16.40 | 17.50 | 0.00 | - | 1 | 344 | 37.09% |
| QCOM250620C00195000 | 2024-04-25 2:06PM EDT | 195.00 | 13.96 | 14.80 | 16.25 | 0.00 | - | 3 | 202 | 37.32% |
| QCOM250620C00200000 | 2024-04-25 11:50AM EDT | 200.00 | 12.00 | 12.40 | 13.90 | 0.00 | - | 1 | 487 | 35.79% |
| QCOM250620C00210000 | 2024-04-26 10:25AM EDT | 210.00 | 10.98 | 10.80 | 11.25 | +0.98 | +9.80% | 15 | 380 | 35.21% |
| QCOM250620C00220000 | 2024-04-26 10:41AM EDT | 220.00 | 8.95 | 8.85 | 9.90 | +0.80 | +9.82% | 4 | 363 | 36.12% |
| QCOM250620C00230000 | 2024-04-24 12:34PM EDT | 230.00 | 6.50 | 7.05 | 8.50 | 0.00 | - | 140 | 1,219 | 36.51% |
| QCOM250620C00240000 | 2024-04-24 12:52PM EDT | 240.00 | 5.35 | 5.65 | 6.00 | 0.00 | - | 19 | 746 | 34.37% |
| QCOM250620C00250000 | 2024-04-24 11:44AM EDT | 250.00 | 4.45 | 4.65 | 4.90 | 0.00 | - | 3 | 285 | 34.30% |
| QCOM250620C00260000 | 2024-04-26 1:39PM EDT | 260.00 | 3.92 | 3.70 | 3.95 | +0.25 | +6.81% | 1 | 55 | 34.12% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620P00055000 | 2024-03-21 2:41PM EDT | 55.00 | 0.13 | 0.00 | 4.65 | 0.00 | - | 6 | 93 | 71.36% |
| QCOM250620P00060000 | 2024-04-19 12:53PM EDT | 60.00 | 0.48 | 0.00 | 2.45 | 0.00 | - | 2 | 53 | 57.41% |
| QCOM250620P00065000 | 2024-04-15 3:08PM EDT | 65.00 | 0.55 | 0.00 | 2.65 | 0.00 | - | 2 | 93 | 54.16% |
| QCOM250620P00070000 | 2024-04-05 12:57PM EDT | 70.00 | 0.45 | 0.10 | 1.24 | 0.00 | - | 10 | 234 | 49.61% |
| QCOM250620P00075000 | 2024-03-11 12:19PM EDT | 75.00 | 0.74 | 0.00 | 4.95 | 0.00 | - | 1 | 81 | 54.06% |
| QCOM250620P00080000 | 2024-04-09 11:15AM EDT | 80.00 | 0.83 | 0.40 | 1.50 | 0.00 | - | 1 | 360 | 44.57% |
| QCOM250620P00085000 | 2024-03-07 4:45PM EDT | 85.00 | 1.10 | 0.27 | 1.55 | 0.00 | - | 1 | 842 | 41.66% |
| QCOM250620P00090000 | 2024-04-11 3:45PM EDT | 90.00 | 1.31 | 0.00 | 5.00 | 0.00 | - | 21 | 3,958 | 53.39% |
| QCOM250620P00095000 | 2024-04-19 10:53AM EDT | 95.00 | 2.19 | 1.15 | 2.74 | 0.00 | - | 1 | 128 | 41.33% |
| QCOM250620P00100000 | 2024-04-18 3:17PM EDT | 100.00 | 2.70 | 1.92 | 2.58 | 0.00 | - | 1 | 1,426 | 37.60% |
| QCOM250620P00105000 | 2024-04-18 3:19PM EDT | 105.00 | 3.31 | 1.87 | 4.20 | 0.00 | - | 13 | 861 | 40.27% |
| QCOM250620P00110000 | 2024-04-23 3:36PM EDT | 110.00 | 4.01 | 3.50 | 5.95 | 0.00 | - | 3 | 684 | 42.10% |
| QCOM250620P00115000 | 2024-04-26 9:45AM EDT | 115.00 | 4.45 | 3.30 | 4.40 | -0.35 | -7.29% | 1 | 779 | 34.73% |
| QCOM250620P00120000 | 2024-04-26 12:57PM EDT | 120.00 | 5.25 | 3.85 | 5.35 | -0.32 | -5.75% | 120 | 1,094 | 34.22% |
| QCOM250620P00125000 | 2024-04-26 1:11PM EDT | 125.00 | 6.30 | 6.10 | 6.35 | -0.25 | -3.82% | 47 | 1,652 | 33.54% |
| QCOM250620P00130000 | 2024-04-26 1:06PM EDT | 130.00 | 7.50 | 6.10 | 7.60 | -0.65 | -7.98% | 4 | 2,799 | 33.11% |
| QCOM250620P00135000 | 2024-04-26 2:51PM EDT | 135.00 | 8.71 | 7.80 | 8.95 | -0.49 | -5.33% | 5 | 379 | 32.59% |
| QCOM250620P00140000 | 2024-04-24 1:58PM EDT | 140.00 | 10.88 | 9.00 | 10.45 | 0.00 | - | 20 | 694 | 32.06% |
| QCOM250620P00145000 | 2024-04-25 2:38PM EDT | 145.00 | 12.70 | 10.75 | 12.10 | 0.00 | - | 29 | 250 | 31.53% |
| QCOM250620P00150000 | 2024-04-26 12:42PM EDT | 150.00 | 13.90 | 13.60 | 14.00 | -0.75 | -5.12% | 114 | 597 | 31.13% |
| QCOM250620P00155000 | 2024-04-25 3:16PM EDT | 155.00 | 16.40 | 15.15 | 16.90 | 0.00 | - | 5 | 541 | 31.98% |
| QCOM250620P00160000 | 2024-04-25 3:19PM EDT | 160.00 | 18.60 | 17.75 | 19.25 | 0.00 | - | 5 | 586 | 31.69% |
| QCOM250620P00165000 | 2024-04-19 2:07PM EDT | 165.00 | 23.70 | 20.10 | 21.00 | 0.00 | - | 5 | 2,120 | 30.29% |
| QCOM250620P00170000 | 2024-04-25 10:15AM EDT | 170.00 | 23.71 | 22.00 | 23.80 | 0.00 | - | 12 | 311 | 30.17% |
| QCOM250620P00175000 | 2024-04-17 1:18PM EDT | 175.00 | 25.95 | 24.70 | 26.80 | 0.00 | - | 125 | 291 | 30.08% |
| QCOM250620P00180000 | 2024-04-16 11:24AM EDT | 180.00 | 27.83 | 27.30 | 29.70 | 0.00 | - | 5 | 82 | 29.61% |
| QCOM250620P00185000 | 2024-04-22 3:12PM EDT | 185.00 | 34.19 | 30.85 | 31.95 | 0.00 | - | 30 | 644 | 27.97% |
| QCOM250620P00190000 | 2024-04-15 12:45PM EDT | 190.00 | 32.35 | 33.35 | 35.20 | 0.00 | - | 7 | 9 | 27.50% |
| QCOM250620P00195000 | 2024-04-15 12:45PM EDT | 195.00 | 35.55 | 35.75 | 40.45 | 0.00 | - | 2 | 2 | 29.82% |
| QCOM250620P00200000 | 2024-04-15 11:07AM EDT | 200.00 | 38.50 | 41.30 | 42.25 | 0.00 | - | 1 | 31 | 26.66% |
| QCOM250620P00240000 | 2024-03-07 12:33PM EDT | 240.00 | 67.75 | 68.25 | 70.60 | 0.00 | - | - | 1 | 0.00% |
