Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.483,72 +243,74 (+0,64%) Gold
2.339,30 -7,10 (-0,30%) EUR/USD
1,0703 +0,0047 (+0,44%) Bitcoin EUR
62.327,55 +467,70 (+0,76%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:32PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426C00130000 | 2024-04-18 3:58PM EDT | 130.00 | 31.54 | 31.00 | 32.05 | 0.00 | - | 1 | 10 | 131.93% |
| QCOM240426C00135000 | 2024-04-05 3:55PM EDT | 135.00 | 36.92 | 26.60 | 26.95 | 0.00 | - | 2 | 2 | 96.09% |
| QCOM240426C00140000 | 2024-04-19 1:46PM EDT | 140.00 | 18.84 | 20.45 | 22.10 | 0.00 | - | 17 | 78 | 96.88% |
| QCOM240426C00145000 | 2024-04-19 1:49PM EDT | 145.00 | 14.04 | 16.70 | 17.00 | 0.00 | - | 1 | 4 | 67.48% |
| QCOM240426C00147000 | 2024-04-19 11:45AM EDT | 147.00 | 12.60 | 14.80 | 15.20 | 0.00 | - | 4 | 76 | 66.99% |
| QCOM240426C00148000 | 2024-04-22 9:52AM EDT | 148.00 | 11.45 | 13.80 | 14.25 | 0.00 | - | 1 | 32 | 64.26% |
| QCOM240426C00149000 | 2024-04-18 3:54PM EDT | 149.00 | 12.60 | 12.80 | 13.25 | 0.00 | - | - | 30 | 60.55% |
| QCOM240426C00150000 | 2024-04-22 3:20PM EDT | 150.00 | 11.10 | 11.80 | 12.30 | 0.00 | - | 1 | 78 | 57.62% |
| QCOM240426C00152500 | 2024-04-23 9:40AM EDT | 152.50 | 7.70 | 9.40 | 9.70 | -1.40 | -15.38% | 5 | 14 | 52.30% |
| QCOM240426C00155000 | 2024-04-22 3:39PM EDT | 155.00 | 6.38 | 7.15 | 7.35 | +0.69 | +12.13% | 2 | 119 | 45.39% |
| QCOM240426C00157500 | 2024-04-23 11:16AM EDT | 157.50 | 4.99 | 5.00 | 5.20 | +1.14 | +29.61% | 165 | 1,260 | 40.58% |
| QCOM240426C00160000 | 2024-04-23 12:03PM EDT | 160.00 | 3.20 | 3.20 | 3.30 | +0.81 | +33.89% | 311 | 625 | 36.40% |
| QCOM240426C00162500 | 2024-04-23 12:15PM EDT | 162.50 | 1.82 | 1.75 | 1.78 | +0.48 | +35.82% | 597 | 1,545 | 32.81% |
| QCOM240426C00165000 | 2024-04-23 12:15PM EDT | 165.00 | 0.90 | 0.87 | 0.91 | +0.25 | +38.46% | 689 | 1,177 | 32.57% |
| QCOM240426C00167500 | 2024-04-23 11:26AM EDT | 167.50 | 0.38 | 0.37 | 0.40 | +0.09 | +31.03% | 32 | 1,048 | 32.13% |
| QCOM240426C00170000 | 2024-04-23 11:52AM EDT | 170.00 | 0.12 | 0.14 | 0.16 | 0.00 | - | 96 | 1,796 | 32.23% |
| QCOM240426C00172500 | 2024-04-23 10:45AM EDT | 172.50 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 17 | 1,504 | 33.50% |
| QCOM240426C00175000 | 2024-04-23 11:52AM EDT | 175.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 251 | 1,704 | 34.77% |
| QCOM240426C00177500 | 2024-04-23 11:18AM EDT | 177.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,964 | 39.84% |
| QCOM240426C00180000 | 2024-04-22 2:48PM EDT | 180.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 1,204 | 44.92% |
| QCOM240426C00182500 | 2024-04-22 3:27PM EDT | 182.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 4 | 291 | 61.91% |
| QCOM240426C00185000 | 2024-04-23 11:53AM EDT | 185.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 13 | 1,413 | 50.78% |
| QCOM240426C00187500 | 2024-04-22 11:04AM EDT | 187.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 141 | 70.12% |
| QCOM240426C00190000 | 2024-04-23 9:43AM EDT | 190.00 | 0.05 | 0.00 | 0.03 | -0.06 | -54.55% | 1 | 126 | 59.38% |
| QCOM240426C00192500 | 2024-04-23 10:33AM EDT | 192.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 20 | 47 | 68.36% |
| QCOM240426C00195000 | 2024-04-22 2:36PM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 91 | 67.19% |
| QCOM240426C00200000 | 2024-04-22 11:26AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 56 | 75.00% |
| QCOM240426C00205000 | 2024-04-09 2:59PM EDT | 205.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 82.81% |
| QCOM240426C00210000 | 2024-04-02 3:50PM EDT | 210.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 12 | 30 | 138.67% |
| QCOM240426C00220000 | 2024-04-03 9:44AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 158.01% |
| QCOM240426C00230000 | 2024-03-25 2:59PM EDT | 230.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 39 | 73 | 176.07% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426P00090000 | 2024-04-19 9:37AM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 290.23% |
| QCOM240426P00100000 | 2024-03-19 2:38PM EDT | 100.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 183.59% |
| QCOM240426P00125000 | 2024-03-28 12:32PM EDT | 125.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.97% |
| QCOM240426P00130000 | 2024-04-19 3:39PM EDT | 130.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 4 | 4 | 100.78% |
| QCOM240426P00135000 | 2024-04-22 1:45PM EDT | 135.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 67 | 124 | 82.81% |
| QCOM240426P00140000 | 2024-04-23 9:33AM EDT | 140.00 | 0.02 | 0.02 | 0.10 | -0.02 | -50.00% | 1 | 227 | 64.06% |
| QCOM240426P00145000 | 2024-04-23 10:00AM EDT | 145.00 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 66 | 5,053 | 49.02% |
| QCOM240426P00147000 | 2024-04-23 9:43AM EDT | 147.00 | 0.08 | 0.05 | 0.07 | -0.03 | -27.27% | 1 | 49 | 46.09% |
| QCOM240426P00148000 | 2024-04-23 10:27AM EDT | 148.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 16 | 93 | 44.14% |
| QCOM240426P00149000 | 2024-04-23 10:51AM EDT | 149.00 | 0.10 | 0.07 | 0.09 | -0.06 | -37.50% | 5 | 135 | 42.19% |
| QCOM240426P00150000 | 2024-04-23 11:05AM EDT | 150.00 | 0.12 | 0.09 | 0.11 | -0.08 | -40.00% | 170 | 421 | 40.72% |
| QCOM240426P00152500 | 2024-04-23 11:13AM EDT | 152.50 | 0.18 | 0.16 | 0.18 | -0.22 | -55.00% | 78 | 1,136 | 36.91% |
| QCOM240426P00155000 | 2024-04-23 12:08PM EDT | 155.00 | 0.32 | 0.32 | 0.34 | -0.39 | -54.93% | 198 | 1,793 | 33.99% |
| QCOM240426P00157500 | 2024-04-23 12:00PM EDT | 157.50 | 0.74 | 0.68 | 0.71 | -0.64 | -46.38% | 285 | 2,443 | 32.40% |
| QCOM240426P00160000 | 2024-04-23 12:15PM EDT | 160.00 | 1.33 | 1.33 | 1.37 | -0.95 | -41.67% | 783 | 1,196 | 30.62% |
| QCOM240426P00162500 | 2024-04-23 12:00PM EDT | 162.50 | 2.57 | 2.48 | 2.47 | -0.98 | -27.61% | 356 | 425 | 28.98% |
| QCOM240426P00165000 | 2024-04-23 10:28AM EDT | 165.00 | 4.60 | 4.00 | 4.20 | -1.10 | -19.30% | 20 | 756 | 29.76% |
| QCOM240426P00167500 | 2024-04-23 11:49AM EDT | 167.50 | 6.62 | 5.90 | 6.40 | -1.18 | -15.13% | 24 | 671 | 33.55% |
| QCOM240426P00170000 | 2024-04-22 12:52PM EDT | 170.00 | 10.80 | 8.35 | 8.60 | 0.00 | - | 29 | 681 | 32.03% |
| QCOM240426P00172500 | 2024-04-22 3:34PM EDT | 172.50 | 10.60 | 9.65 | 10.90 | -1.56 | -12.83% | 4 | 242 | 0.00% |
| QCOM240426P00175000 | 2024-04-19 9:43AM EDT | 175.00 | 14.10 | 13.25 | 13.45 | 0.00 | - | 32 | 69 | 28.13% |
| QCOM240426P00177500 | 2024-04-22 12:52PM EDT | 177.50 | 18.25 | 15.60 | 15.90 | 0.00 | - | 2 | 14 | 0.00% |
| QCOM240426P00180000 | 2024-04-17 12:51PM EDT | 180.00 | 15.47 | 18.05 | 18.40 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240426P00182500 | 2024-04-23 12:00PM EDT | 182.50 | 21.05 | 20.75 | 21.00 | -0.99 | -4.49% | 5 | 0 | 54.30% |
| QCOM240426P00185000 | 2024-04-18 11:51AM EDT | 185.00 | 22.30 | 23.15 | 23.40 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240426P00187500 | 2024-04-18 11:51AM EDT | 187.50 | 24.80 | 25.40 | 26.90 | 0.00 | - | 1 | 0 | 79.00% |
| QCOM240426P00190000 | 2024-04-16 3:54PM EDT | 190.00 | 21.10 | 28.05 | 28.40 | 0.00 | - | - | 0 | 0.00% |
| QCOM240426P00192500 | 2024-04-10 10:43AM EDT | 192.50 | 19.60 | 30.40 | 30.95 | 0.00 | - | - | 0 | 56.25% |
| QCOM240426P00195000 | 2024-04-10 10:57AM EDT | 195.00 | 23.00 | 33.00 | 33.60 | 0.00 | - | - | 0 | 91.21% |
