Deutsche Märkte schließen in 5 Stunden 37 Minuten

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,80+1,98 (+1,63%)
Börsenschluss: 04:00PM EDT
122,98 -0,82 (-0,66%)
Vorbörslich: 06:46AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM230324C000750002023-03-21 2:23PM EDT75.0048.150.000.000.00-200.00%
QCOM230324C000800002023-03-13 11:13AM EDT80.0035.100.000.000.00-110.00%
QCOM230324C000960002023-03-13 2:57PM EDT96.0019.700.000.000.00--70.00%
QCOM230324C000970002023-03-20 9:55AM EDT97.0023.260.000.000.00-360.00%
QCOM230324C000980002023-03-13 3:57PM EDT98.0016.900.000.000.00--00.00%
QCOM230324C000990002023-03-21 11:39AM EDT99.0024.000.000.000.00-200.00%
QCOM230324C001000002023-03-21 1:57PM EDT100.0023.050.000.000.00-500.00%
QCOM230324C001010002023-03-21 1:57PM EDT101.0022.050.000.000.00-13380.00%
QCOM230324C001020002023-03-13 12:00PM EDT102.0014.590.000.000.00--00.00%
QCOM230324C001030002023-03-14 12:22PM EDT103.0013.400.000.000.00--00.00%
QCOM230324C001040002023-03-21 10:15AM EDT104.0020.300.000.000.00-8110.00%
QCOM230324C001050002023-03-16 11:15AM EDT105.0014.800.000.000.00-3130.00%
QCOM230324C001060002023-03-15 10:58AM EDT106.009.600.000.000.00--00.00%
QCOM230324C001070002023-03-15 10:44AM EDT107.008.750.000.000.00--50.00%
QCOM230324C001080002023-03-15 2:27PM EDT108.007.900.000.000.00--00.00%
QCOM230324C001090002023-03-21 10:23AM EDT109.0015.150.000.000.00-1100.00%
QCOM230324C001100002023-03-21 3:19PM EDT110.0013.970.000.000.00-200.00%
QCOM230324C001110002023-03-17 12:54PM EDT111.009.480.000.000.00-2150.00%
QCOM230324C001120002023-03-21 10:51AM EDT112.0011.700.000.000.00-300.00%
QCOM230324C001130002023-03-21 11:42AM EDT113.0010.000.000.000.00-1800.00%
QCOM230324C001140002023-03-21 12:02PM EDT114.008.540.000.000.00-100.00%
QCOM230324C001150002023-03-21 9:54AM EDT115.009.300.000.000.00-300.00%
QCOM230324C001160002023-03-21 2:15PM EDT116.007.490.000.000.00-800.00%
QCOM230324C001170002023-03-21 3:34PM EDT117.007.200.000.000.00-3100.00%
QCOM230324C001180002023-03-21 3:37PM EDT118.006.500.000.000.00-2000.00%
QCOM230324C001190002023-03-21 2:36PM EDT119.005.040.000.000.00-1700.00%
QCOM230324C001200002023-03-21 3:44PM EDT120.005.050.000.000.00-6368730.00%
QCOM230324C001210002023-03-21 3:59PM EDT121.003.730.000.000.00-1215450.00%
QCOM230324C001220002023-03-21 3:54PM EDT122.003.220.000.000.00-1255950.00%
QCOM230324C001230002023-03-21 3:52PM EDT123.002.630.000.000.00-2269310.00%
QCOM230324C001240002023-03-21 3:56PM EDT124.001.930.000.000.00-3187450.78%
QCOM230324C001250002023-03-21 3:59PM EDT125.001.410.000.000.00-1,2112,7853.13%
QCOM230324C001260002023-03-21 3:59PM EDT126.000.990.000.000.00-63206.25%
QCOM230324C001270002023-03-21 3:59PM EDT127.000.730.000.000.00-7131,2996.25%
QCOM230324C001280002023-03-21 3:54PM EDT128.000.510.000.000.00-13279412.50%
QCOM230324C001290002023-03-21 3:58PM EDT129.000.320.000.000.00-18269412.50%
QCOM230324C001300002023-03-21 3:59PM EDT130.000.200.000.000.00-7101,26912.50%
QCOM230324C001310002023-03-21 3:37PM EDT131.000.150.000.000.00-55012.50%
QCOM230324C001320002023-03-21 3:40PM EDT132.000.100.000.000.00-96012.50%
QCOM230324C001330002023-03-21 3:09PM EDT133.000.060.000.000.00-5680725.00%
QCOM230324C001340002023-03-21 3:13PM EDT134.000.040.000.000.00-69025.00%
QCOM230324C001350002023-03-21 3:05PM EDT135.000.030.000.000.00-11025.00%
QCOM230324C001360002023-03-21 10:23AM EDT136.000.040.000.000.00-34425.00%
QCOM230324C001370002023-03-21 2:33PM EDT137.000.010.000.000.00-220025.00%
QCOM230324C001380002023-03-21 3:06PM EDT138.000.030.000.000.00-510925.00%
QCOM230324C001390002023-03-13 2:54PM EDT139.000.030.000.000.00-72125.00%
QCOM230324C001400002023-03-21 11:44AM EDT140.000.020.000.000.00-2025.00%
QCOM230324C001410002023-03-20 3:38PM EDT141.000.020.000.000.00-11725.00%
QCOM230324C001420002023-03-21 3:38PM EDT142.000.020.000.000.00-4025.00%
QCOM230324C001430002023-03-10 12:39PM EDT143.000.040.000.000.00-1072125.00%
QCOM230324C001440002023-03-10 4:43PM EDT144.000.010.000.000.00-21450.00%
QCOM230324C001450002023-03-21 12:56PM EDT145.000.020.000.000.00-12950.00%
QCOM230324C001460002023-03-08 11:30AM EDT146.000.040.000.000.00-134750.00%
QCOM230324C001470002023-03-13 1:07PM EDT147.000.020.000.000.00-16450.00%
QCOM230324C001480002023-03-15 2:43PM EDT148.000.030.000.000.00-10350.00%
QCOM230324C001490002023-03-06 4:31PM EDT149.000.030.000.000.00-52250.00%
QCOM230324C001500002023-03-06 12:37PM EDT150.000.040.000.000.00-1050.00%
QCOM230324C001525002023-03-01 3:43PM EDT152.500.040.000.000.00-101050.00%
QCOM230324C001550002023-03-09 2:13PM EDT155.000.020.000.000.00-17750.00%
QCOM230324C001600002023-02-22 3:54PM EDT160.000.040.000.000.00-1001350.00%
QCOM230324C001650002023-02-21 11:56AM EDT165.000.030.000.000.00-1050.00%
QCOM230324C001750002023-03-17 10:11AM EDT175.000.020.000.000.00-10050.00%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM230324P000700002023-03-17 1:07PM EDT70.000.010.000.000.00-2250.00%
QCOM230324P000850002023-03-02 2:17PM EDT85.000.030.000.000.00--050.00%
QCOM230324P000890002023-03-15 12:07PM EDT89.000.070.000.000.00--050.00%
QCOM230324P000900002023-03-16 2:09PM EDT90.000.020.000.000.00-8050.00%
QCOM230324P000910002023-03-16 12:56PM EDT91.000.020.000.000.00--1050.00%
QCOM230324P000920002023-03-15 12:07PM EDT92.000.120.000.000.00--050.00%
QCOM230324P000930002023-03-15 12:04PM EDT93.000.120.000.000.00--450.00%
QCOM230324P000940002023-03-14 12:25PM EDT94.000.060.000.000.00--150.00%
QCOM230324P000950002023-03-20 12:47PM EDT95.000.010.000.000.00-2050.00%
QCOM230324P000960002023-03-17 10:39AM EDT96.000.030.000.000.00-15050.00%
QCOM230324P000970002023-03-17 2:04PM EDT97.000.040.000.000.00-1050.00%
QCOM230324P000980002023-03-16 3:58PM EDT98.000.050.000.000.00--050.00%
QCOM230324P000990002023-03-20 10:17AM EDT99.000.040.000.000.00-10050.00%
QCOM230324P001000002023-03-21 12:14PM EDT100.000.020.000.000.00-220750.00%
QCOM230324P001010002023-03-20 11:43AM EDT101.000.020.000.000.00-97550.00%
QCOM230324P001020002023-03-21 3:35PM EDT102.000.020.000.000.00-712350.00%
QCOM230324P001030002023-03-21 3:40PM EDT103.000.020.000.000.00-751350.00%
QCOM230324P001040002023-03-21 3:42PM EDT104.000.010.000.000.00-28350.00%
QCOM230324P001050002023-03-21 3:38PM EDT105.000.020.000.000.00-3348550.00%
QCOM230324P001060002023-03-21 11:52AM EDT106.000.040.000.000.00-21050.00%
QCOM230324P001070002023-03-21 3:00PM EDT107.000.030.000.000.00-55050.00%
QCOM230324P001080002023-03-21 2:45PM EDT108.000.040.000.000.00-3838025.00%
QCOM230324P001090002023-03-21 10:00AM EDT109.000.040.000.000.00-758825.00%
QCOM230324P001100002023-03-21 3:58PM EDT110.000.050.000.000.00-25980025.00%
QCOM230324P001110002023-03-21 2:31PM EDT111.000.060.000.000.00-3839825.00%
QCOM230324P001120002023-03-21 2:12PM EDT112.000.090.000.000.00-8840425.00%
QCOM230324P001130002023-03-21 2:38PM EDT113.000.090.000.000.00-27025.00%
QCOM230324P001140002023-03-21 3:50PM EDT114.000.100.000.000.00-18143425.00%
QCOM230324P001150002023-03-21 3:36PM EDT115.000.160.000.000.00-195025.00%
QCOM230324P001160002023-03-21 3:55PM EDT116.000.180.000.000.00-771,54712.50%
QCOM230324P001170002023-03-21 3:56PM EDT117.000.280.000.000.00-45012.50%
QCOM230324P001180002023-03-21 3:46PM EDT118.000.340.000.000.00-17849712.50%
QCOM230324P001190002023-03-21 3:54PM EDT119.000.510.000.000.00-12232612.50%
QCOM230324P001200002023-03-21 3:59PM EDT120.000.730.000.000.00-2184256.25%
QCOM230324P001210002023-03-21 3:54PM EDT121.000.930.000.000.00-2333466.25%
QCOM230324P001220002023-03-21 3:54PM EDT122.001.210.000.000.00-38503.13%
QCOM230324P001230002023-03-21 3:42PM EDT123.001.480.000.000.00-3084131.56%
QCOM230324P001240002023-03-21 3:45PM EDT124.001.840.000.000.00-25000.00%
QCOM230324P001250002023-03-21 3:47PM EDT125.002.300.000.000.00-1512970.00%
QCOM230324P001260002023-03-21 3:44PM EDT126.002.830.000.000.00-1302440.00%
QCOM230324P001270002023-03-21 3:59PM EDT127.004.000.000.000.00-5800.00%
QCOM230324P001280002023-03-21 3:42PM EDT128.004.310.000.000.00-17920.00%
QCOM230324P001290002023-03-21 3:12PM EDT129.005.450.000.000.00-24310.00%
QCOM230324P001300002023-03-21 10:41AM EDT130.006.360.000.000.00-12270.00%
QCOM230324P001310002023-03-21 3:12PM EDT131.007.250.000.000.00-10390.00%
QCOM230324P001320002023-03-21 2:28PM EDT132.008.800.000.000.00-52820.00%
QCOM230324P001330002023-03-21 9:50AM EDT133.008.950.000.000.00-12130.00%
QCOM230324P001340002023-03-21 2:56PM EDT134.0010.400.000.000.00-100.00%
QCOM230324P001350002023-03-21 12:29PM EDT135.0012.030.000.000.00-300.00%
QCOM230324P001360002023-03-13 10:21AM EDT136.0021.300.000.000.00-300.00%
QCOM230324P001370002023-03-13 12:26PM EDT137.0022.050.000.000.00-230.00%
QCOM230324P001380002023-03-10 1:45PM EDT138.0021.300.000.000.00-200.00%
QCOM230324P001390002023-03-21 3:44PM EDT139.0014.650.000.000.00-100.00%
QCOM230324P001400002023-03-10 11:55AM EDT140.0023.050.000.000.00-220.00%
QCOM230324P001410002023-03-17 9:43AM EDT141.0019.850.000.000.00-130.00%
QCOM230324P001430002023-03-16 12:12PM EDT143.0023.140.000.000.00-300.00%
QCOM230324P001450002023-03-16 3:45PM EDT145.0024.500.000.000.00-590.00%
QCOM230324P001460002023-03-17 9:33AM EDT146.0023.400.000.000.00-330.00%
QCOM230324P001500002023-03-13 3:38PM EDT150.0034.750.000.000.00-200.00%
QCOM230324P001550002023-03-13 3:38PM EDT155.0039.850.000.000.00-580.00%