Deutsche Märkte schließen in 5 Stunden 37 Minuten
DAX
15.277,91 +82,57 (+0,54%) Euro Stoxx 50
4.196,93 +15,33 (+0,37%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Gold
1.944,20 +3,10 (+0,16%) EUR/USD
1,0792 +0,0020 (+0,18%) Bitcoin EUR
26.129,22 +154,04 (+0,59%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230324C00075000 | 2023-03-21 2:23PM EDT | 75.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324C00080000 | 2023-03-13 11:13AM EDT | 80.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM230324C00096000 | 2023-03-13 2:57PM EDT | 96.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| QCOM230324C00097000 | 2023-03-20 9:55AM EDT | 97.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| QCOM230324C00098000 | 2023-03-13 3:57PM EDT | 98.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230324C00099000 | 2023-03-21 11:39AM EDT | 99.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324C00100000 | 2023-03-21 1:57PM EDT | 100.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM230324C00101000 | 2023-03-21 1:57PM EDT | 101.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| QCOM230324C00102000 | 2023-03-13 12:00PM EDT | 102.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230324C00103000 | 2023-03-14 12:22PM EDT | 103.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230324C00104000 | 2023-03-21 10:15AM EDT | 104.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| QCOM230324C00105000 | 2023-03-16 11:15AM EDT | 105.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| QCOM230324C00106000 | 2023-03-15 10:58AM EDT | 106.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230324C00107000 | 2023-03-15 10:44AM EDT | 107.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QCOM230324C00108000 | 2023-03-15 2:27PM EDT | 108.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM230324C00109000 | 2023-03-21 10:23AM EDT | 109.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QCOM230324C00110000 | 2023-03-21 3:19PM EDT | 110.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324C00111000 | 2023-03-17 12:54PM EDT | 111.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| QCOM230324C00112000 | 2023-03-21 10:51AM EDT | 112.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324C00113000 | 2023-03-21 11:42AM EDT | 113.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| QCOM230324C00114000 | 2023-03-21 12:02PM EDT | 114.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230324C00115000 | 2023-03-21 9:54AM EDT | 115.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324C00116000 | 2023-03-21 2:15PM EDT | 116.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM230324C00117000 | 2023-03-21 3:34PM EDT | 117.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QCOM230324C00118000 | 2023-03-21 3:37PM EDT | 118.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QCOM230324C00119000 | 2023-03-21 2:36PM EDT | 119.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QCOM230324C00120000 | 2023-03-21 3:44PM EDT | 120.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 636 | 873 | 0.00% |
| QCOM230324C00121000 | 2023-03-21 3:59PM EDT | 121.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 121 | 545 | 0.00% |
| QCOM230324C00122000 | 2023-03-21 3:54PM EDT | 122.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 125 | 595 | 0.00% |
| QCOM230324C00123000 | 2023-03-21 3:52PM EDT | 123.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 226 | 931 | 0.00% |
| QCOM230324C00124000 | 2023-03-21 3:56PM EDT | 124.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 318 | 745 | 0.78% |
| QCOM230324C00125000 | 2023-03-21 3:59PM EDT | 125.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,211 | 2,785 | 3.13% |
| QCOM230324C00126000 | 2023-03-21 3:59PM EDT | 126.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 6.25% |
| QCOM230324C00127000 | 2023-03-21 3:59PM EDT | 127.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 713 | 1,299 | 6.25% |
| QCOM230324C00128000 | 2023-03-21 3:54PM EDT | 128.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 132 | 794 | 12.50% |
| QCOM230324C00129000 | 2023-03-21 3:58PM EDT | 129.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 182 | 694 | 12.50% |
| QCOM230324C00130000 | 2023-03-21 3:59PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 710 | 1,269 | 12.50% |
| QCOM230324C00131000 | 2023-03-21 3:37PM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| QCOM230324C00132000 | 2023-03-21 3:40PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| QCOM230324C00133000 | 2023-03-21 3:09PM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 807 | 25.00% |
| QCOM230324C00134000 | 2023-03-21 3:13PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| QCOM230324C00135000 | 2023-03-21 3:05PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QCOM230324C00136000 | 2023-03-21 10:23AM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 25.00% |
| QCOM230324C00137000 | 2023-03-21 2:33PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 25.00% |
| QCOM230324C00138000 | 2023-03-21 3:06PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 25.00% |
| QCOM230324C00139000 | 2023-03-13 2:54PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 25.00% |
| QCOM230324C00140000 | 2023-03-21 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM230324C00141000 | 2023-03-20 3:38PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| QCOM230324C00142000 | 2023-03-21 3:38PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM230324C00143000 | 2023-03-10 12:39PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 721 | 25.00% |
| QCOM230324C00144000 | 2023-03-10 4:43PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| QCOM230324C00145000 | 2023-03-21 12:56PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| QCOM230324C00146000 | 2023-03-08 11:30AM EDT | 146.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 50.00% |
| QCOM230324C00147000 | 2023-03-13 1:07PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| QCOM230324C00148000 | 2023-03-15 2:43PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 50.00% |
| QCOM230324C00149000 | 2023-03-06 4:31PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 50.00% |
| QCOM230324C00150000 | 2023-03-06 12:37PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324C00152500 | 2023-03-01 3:43PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| QCOM230324C00155000 | 2023-03-09 2:13PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| QCOM230324C00160000 | 2023-02-22 3:54PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 13 | 50.00% |
| QCOM230324C00165000 | 2023-02-21 11:56AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324C00175000 | 2023-03-17 10:11AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230324P00070000 | 2023-03-17 1:07PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| QCOM230324P00085000 | 2023-03-02 2:17PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM230324P00089000 | 2023-03-15 12:07PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM230324P00090000 | 2023-03-16 2:09PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| QCOM230324P00091000 | 2023-03-16 12:56PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| QCOM230324P00092000 | 2023-03-15 12:07PM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM230324P00093000 | 2023-03-15 12:04PM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| QCOM230324P00094000 | 2023-03-14 12:25PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QCOM230324P00095000 | 2023-03-20 12:47PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM230324P00096000 | 2023-03-17 10:39AM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| QCOM230324P00097000 | 2023-03-17 2:04PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM230324P00098000 | 2023-03-16 3:58PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM230324P00099000 | 2023-03-20 10:17AM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM230324P00100000 | 2023-03-21 12:14PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 50.00% |
| QCOM230324P00101000 | 2023-03-20 11:43AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 50.00% |
| QCOM230324P00102000 | 2023-03-21 3:35PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 50.00% |
| QCOM230324P00103000 | 2023-03-21 3:40PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 513 | 50.00% |
| QCOM230324P00104000 | 2023-03-21 3:42PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| QCOM230324P00105000 | 2023-03-21 3:38PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 485 | 50.00% |
| QCOM230324P00106000 | 2023-03-21 11:52AM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| QCOM230324P00107000 | 2023-03-21 3:00PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| QCOM230324P00108000 | 2023-03-21 2:45PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 380 | 25.00% |
| QCOM230324P00109000 | 2023-03-21 10:00AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 588 | 25.00% |
| QCOM230324P00110000 | 2023-03-21 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 259 | 800 | 25.00% |
| QCOM230324P00111000 | 2023-03-21 2:31PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 398 | 25.00% |
| QCOM230324P00112000 | 2023-03-21 2:12PM EDT | 112.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 88 | 404 | 25.00% |
| QCOM230324P00113000 | 2023-03-21 2:38PM EDT | 113.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| QCOM230324P00114000 | 2023-03-21 3:50PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 181 | 434 | 25.00% |
| QCOM230324P00115000 | 2023-03-21 3:36PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| QCOM230324P00116000 | 2023-03-21 3:55PM EDT | 116.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 77 | 1,547 | 12.50% |
| QCOM230324P00117000 | 2023-03-21 3:56PM EDT | 117.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QCOM230324P00118000 | 2023-03-21 3:46PM EDT | 118.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 178 | 497 | 12.50% |
| QCOM230324P00119000 | 2023-03-21 3:54PM EDT | 119.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 122 | 326 | 12.50% |
| QCOM230324P00120000 | 2023-03-21 3:59PM EDT | 120.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 218 | 425 | 6.25% |
| QCOM230324P00121000 | 2023-03-21 3:54PM EDT | 121.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 233 | 346 | 6.25% |
| QCOM230324P00122000 | 2023-03-21 3:54PM EDT | 122.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 3.13% |
| QCOM230324P00123000 | 2023-03-21 3:42PM EDT | 123.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 308 | 413 | 1.56% |
| QCOM230324P00124000 | 2023-03-21 3:45PM EDT | 124.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| QCOM230324P00125000 | 2023-03-21 3:47PM EDT | 125.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 151 | 297 | 0.00% |
| QCOM230324P00126000 | 2023-03-21 3:44PM EDT | 126.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 130 | 244 | 0.00% |
| QCOM230324P00127000 | 2023-03-21 3:59PM EDT | 127.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QCOM230324P00128000 | 2023-03-21 3:42PM EDT | 128.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 17 | 92 | 0.00% |
| QCOM230324P00129000 | 2023-03-21 3:12PM EDT | 129.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 0.00% |
| QCOM230324P00130000 | 2023-03-21 10:41AM EDT | 130.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| QCOM230324P00131000 | 2023-03-21 3:12PM EDT | 131.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| QCOM230324P00132000 | 2023-03-21 2:28PM EDT | 132.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 52 | 82 | 0.00% |
| QCOM230324P00133000 | 2023-03-21 9:50AM EDT | 133.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| QCOM230324P00134000 | 2023-03-21 2:56PM EDT | 134.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230324P00135000 | 2023-03-21 12:29PM EDT | 135.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324P00136000 | 2023-03-13 10:21AM EDT | 136.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324P00137000 | 2023-03-13 12:26PM EDT | 137.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QCOM230324P00138000 | 2023-03-10 1:45PM EDT | 138.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324P00139000 | 2023-03-21 3:44PM EDT | 139.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM230324P00140000 | 2023-03-10 11:55AM EDT | 140.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM230324P00141000 | 2023-03-17 9:43AM EDT | 141.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM230324P00143000 | 2023-03-16 12:12PM EDT | 143.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM230324P00145000 | 2023-03-16 3:45PM EDT | 145.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| QCOM230324P00146000 | 2023-03-17 9:33AM EDT | 146.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QCOM230324P00150000 | 2023-03-13 3:38PM EDT | 150.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM230324P00155000 | 2023-03-13 3:38PM EDT | 155.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
