Deutsche Märkte schließen in 5 Stunden 52 Minuten

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,85+3,09 (+1,56%)
Börsenschluss: 04:00PM EDT
201,10 +0,25 (+0,12%)
Vorbörslich: 05:38AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM240524C001050002024-05-17 2:31PM EDT105.0088.080.000.000.00-200.00%
QCOM240524C001100002024-05-13 10:00AM EDT110.0074.430.000.000.00-200.00%
QCOM240524C001150002024-05-17 2:25PM EDT115.0077.870.000.000.00-200.00%
QCOM240524C001200002024-05-03 12:35PM EDT120.0059.330.000.000.00-1000.00%
QCOM240524C001300002024-05-10 9:33AM EDT130.0052.090.000.000.00--00.00%
QCOM240524C001350002024-05-17 11:12AM EDT135.0060.040.000.000.00-500.00%
QCOM240524C001400002024-05-21 9:41AM EDT140.0058.990.000.000.00-500.00%
QCOM240524C001450002024-04-25 12:48PM EDT145.0019.170.000.000.00-100.00%
QCOM240524C001500002024-05-16 11:53AM EDT150.0045.100.000.000.00-100.00%
QCOM240524C001550002024-05-17 2:19PM EDT155.0038.400.000.000.00-400.00%
QCOM240524C001575002024-05-17 2:19PM EDT157.5035.980.000.000.00-1500.00%
QCOM240524C001600002024-05-17 2:20PM EDT160.0033.520.000.000.00-2700.00%
QCOM240524C001625002024-05-21 10:11AM EDT162.5034.730.000.000.00-2100.00%
QCOM240524C001650002024-05-21 12:17PM EDT165.0036.450.000.000.00-100.00%
QCOM240524C001675002024-05-20 1:11PM EDT167.5031.190.000.000.00-100.00%
QCOM240524C001700002024-05-20 12:44PM EDT170.0029.300.000.000.00-2700.00%
QCOM240524C001725002024-05-17 2:16PM EDT172.5020.630.000.000.00-300.00%
QCOM240524C001750002024-05-21 2:12PM EDT175.0026.000.000.000.00-400.00%
QCOM240524C001775002024-05-21 10:58AM EDT177.5022.620.000.000.00-200.00%
QCOM240524C001800002024-05-21 3:49PM EDT180.0020.500.000.000.00-2800.00%
QCOM240524C001825002024-05-21 9:33AM EDT182.5015.500.000.000.00-500.00%
QCOM240524C001850002024-05-21 1:22PM EDT185.0016.100.000.000.00-1000.00%
QCOM240524C001875002024-05-21 11:35AM EDT187.5013.750.000.000.00-100.00%
QCOM240524C001900002024-05-21 3:56PM EDT190.0011.400.000.000.00-35400.00%
QCOM240524C001925002024-05-21 12:43PM EDT192.509.370.000.000.00-3700.00%
QCOM240524C001950002024-05-21 3:59PM EDT195.006.480.000.000.00-1,22600.00%
QCOM240524C001975002024-05-21 3:55PM EDT197.504.650.000.000.00-86500.00%
QCOM240524C002000002024-05-21 3:59PM EDT200.002.820.000.000.00-3,98100.00%
QCOM240524C002025002024-05-21 3:59PM EDT202.501.730.000.000.00-3,19503.13%
QCOM240524C002050002024-05-21 3:59PM EDT205.000.900.000.000.00-4,35906.25%
QCOM240524C002075002024-05-21 3:59PM EDT207.500.500.000.000.00-1,19706.25%
QCOM240524C002100002024-05-21 3:58PM EDT210.000.290.000.000.00-553012.50%
QCOM240524C002125002024-05-21 3:52PM EDT212.500.130.000.000.00-235012.50%
QCOM240524C002150002024-05-21 3:11PM EDT215.000.100.000.000.00-939012.50%
QCOM240524C002175002024-05-21 3:52PM EDT217.500.070.000.000.00-151025.00%
QCOM240524C002200002024-05-21 12:46PM EDT220.000.080.000.000.00-15025.00%
QCOM240524C002250002024-05-21 11:40AM EDT225.000.030.000.000.00-13025.00%
QCOM240524C002300002024-05-21 11:26AM EDT230.000.070.000.000.00-4025.00%
QCOM240524C002450002024-05-21 10:10AM EDT245.000.020.000.000.00-30050.00%
QCOM240524C002500002024-05-20 10:18AM EDT250.000.180.000.000.00-3050.00%
QCOM240524C002650002024-05-21 12:22PM EDT265.000.010.000.000.00-46050.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM240524P001100002024-04-19 11:16AM EDT110.000.100.000.250.00-11284.38%
QCOM240524P001150002024-04-26 12:12PM EDT115.000.050.000.000.00-1050.00%
QCOM240524P001200002024-04-29 1:23PM EDT120.000.100.000.000.00-1050.00%
QCOM240524P001250002024-05-10 3:58PM EDT125.000.010.000.000.00-1050.00%
QCOM240524P001300002024-05-13 9:52AM EDT130.000.010.000.000.00-15050.00%
QCOM240524P001350002024-05-14 12:11PM EDT135.000.010.000.000.00-11050.00%
QCOM240524P001400002024-05-10 3:32PM EDT140.000.060.000.000.00-2050.00%
QCOM240524P001450002024-05-20 11:39AM EDT145.000.010.000.000.00-11050.00%
QCOM240524P001500002024-05-17 11:17AM EDT150.000.010.000.000.00-20050.00%
QCOM240524P001550002024-05-20 3:12PM EDT155.000.010.000.000.00-75050.00%
QCOM240524P001575002024-05-16 1:58PM EDT157.500.040.000.000.00--050.00%
QCOM240524P001600002024-05-20 12:59PM EDT160.000.050.000.000.00-22050.00%
QCOM240524P001625002024-05-21 1:19PM EDT162.500.010.000.000.00-35050.00%
QCOM240524P001650002024-05-20 12:59PM EDT165.000.030.000.000.00-5050.00%
QCOM240524P001675002024-05-20 1:13PM EDT167.500.050.000.000.00-2050.00%
QCOM240524P001700002024-05-21 1:10PM EDT170.000.020.000.000.00-5050.00%
QCOM240524P001725002024-05-16 2:18PM EDT172.500.040.000.000.00-52050.00%
QCOM240524P001750002024-05-21 1:09PM EDT175.000.030.000.000.00-6025.00%
QCOM240524P001775002024-05-21 12:06PM EDT177.500.040.000.000.00-4025.00%
QCOM240524P001800002024-05-21 3:54PM EDT180.000.030.000.000.00-9025.00%
QCOM240524P001825002024-05-21 3:26PM EDT182.500.030.000.000.00-64025.00%
QCOM240524P001850002024-05-21 2:53PM EDT185.000.040.000.000.00-61025.00%
QCOM240524P001875002024-05-21 3:27PM EDT187.500.050.000.000.00-102012.50%
QCOM240524P001900002024-05-21 3:58PM EDT190.000.070.000.000.00-1,230012.50%
QCOM240524P001925002024-05-21 3:47PM EDT192.500.210.000.000.00-897012.50%
QCOM240524P001950002024-05-21 3:58PM EDT195.000.430.000.000.00-3,25206.25%
QCOM240524P001975002024-05-21 3:57PM EDT197.500.880.000.000.00-55306.25%
QCOM240524P002000002024-05-21 3:59PM EDT200.001.880.000.000.00-93001.56%
QCOM240524P002025002024-05-21 3:58PM EDT202.503.070.000.000.00-38400.00%
QCOM240524P002050002024-05-21 12:34PM EDT205.004.600.000.000.00-1700.00%
QCOM240524P002100002024-05-21 3:10PM EDT210.009.720.000.000.00-1300.00%
QCOM240524P002200002024-05-15 3:27PM EDT220.0025.200.000.000.00-200.00%