Deutsche Märkte geschlossen

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
169,30+0,17 (+0,10%)
Börsenschluss: 04:00PM EDT
168,80 -0,50 (-0,30%)
Nachbörse: 04:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM240328C001150002024-03-27 3:47PM EDT115.0052.8252.3556.150.00-11566.21%
QCOM240328C001200002024-03-01 11:18AM EDT120.0039.6348.0051.300.00-11358.59%
QCOM240328C001300002024-03-01 11:19AM EDT130.0029.7837.9541.300.00-11282.81%
QCOM240328C001310002024-03-01 11:19AM EDT131.0028.8136.5540.250.00-11228.13%
QCOM240328C001320002024-03-27 11:36AM EDT132.0035.8535.9539.200.00-44260.94%
QCOM240328C001360002024-03-07 1:22PM EDT136.0041.6532.2035.250.00-13254.88%
QCOM240328C001370002024-03-01 3:19PM EDT137.0027.0530.9534.200.00-17227.73%
QCOM240328C001380002024-02-29 10:57AM EDT138.0020.2929.4033.350.00-14179.69%
QCOM240328C001390002024-02-28 11:30AM EDT139.0017.1728.9532.200.00-110214.65%
QCOM240328C001400002024-03-28 1:25PM EDT140.0028.3027.3531.20-0.48-1.67%3540334.57%
QCOM240328C001410002024-03-28 3:46PM EDT141.0028.0927.0030.25+2.09+8.04%1325208.20%
QCOM240328C001420002024-03-05 12:37PM EDT142.0021.8425.4529.250.00-65148.44%
QCOM240328C001430002024-03-06 11:52AM EDT143.0026.7524.5028.150.00-55131.25%
QCOM240328C001440002024-03-01 3:12PM EDT144.0021.0023.8527.000.00-11158.59%
QCOM240328C001450002024-03-28 3:56PM EDT145.0024.5723.3526.40+1.62+7.06%639206.45%
QCOM240328C001460002024-03-27 11:21AM EDT146.0021.6021.6025.050.00-28117.19%
QCOM240328C001470002024-03-28 1:59PM EDT147.0021.9521.2523.15-2.45-10.04%522212.50%
QCOM240328C001480002024-03-28 2:45PM EDT148.0020.7819.5023.20+0.46+2.26%256117.97%
QCOM240328C001490002024-03-28 2:04PM EDT149.0019.3019.4021.50+0.20+1.05%415133.98%
QCOM240328C001500002024-03-28 11:49AM EDT150.0018.9518.3520.50+0.89+4.93%5886123.83%
QCOM240328C001525002024-03-28 3:31PM EDT152.5016.6816.4018.00+0.68+4.25%1021139.45%
QCOM240328C001550002024-03-28 3:09PM EDT155.0013.9712.6516.25+1.19+9.31%298998.63%
QCOM240328C001575002024-03-28 3:59PM EDT157.5011.8110.5013.85+0.77+6.97%44216103.52%
QCOM240328C001600002024-03-28 3:53PM EDT160.009.758.2510.20+1.29+15.25%132330113.77%
QCOM240328C001625002024-03-28 3:07PM EDT162.506.706.008.85+0.63+10.90%719381.05%
QCOM240328C001650002024-03-28 3:55PM EDT165.004.272.634.55+0.53+14.17%23580243.75%
QCOM240328C001675002024-03-28 3:57PM EDT167.501.931.222.97-0.03-1.53%3321,04555.13%
QCOM240328C001700002024-03-28 3:59PM EDT170.000.010.010.02-0.59-98.33%1,2641,1675.76%
QCOM240328C001725002024-03-28 3:40PM EDT172.500.010.000.01-0.14-93.33%7261,17317.19%
QCOM240328C001750002024-03-28 3:27PM EDT175.000.010.000.01-0.03-75.00%3421,89428.13%
QCOM240328C001775002024-03-28 3:17PM EDT177.500.010.000.01-0.02-66.67%3471838.28%
QCOM240328C001800002024-03-28 3:37PM EDT180.000.010.000.05-0.01-50.00%571,46153.52%
QCOM240328C001825002024-03-28 3:17PM EDT182.500.010.000.05-0.01-50.00%1620764.06%
QCOM240328C001850002024-03-25 2:50PM EDT185.000.040.000.010.00-5153562.50%
QCOM240328C001875002024-03-27 3:45PM EDT187.500.010.000.040.00-2613181.25%
QCOM240328C001900002024-03-27 10:47AM EDT190.000.010.000.010.00-656478.13%
QCOM240328C001925002024-03-22 1:44PM EDT192.500.030.000.050.00-56101.56%
QCOM240328C001950002024-03-27 12:55PM EDT195.000.010.000.050.00-141110.94%
QCOM240328C002000002024-03-25 2:01PM EDT200.000.010.000.050.00-1106128.13%
QCOM240328C002100002024-03-15 9:51AM EDT210.000.050.000.050.00-16159.38%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM240328P000800002024-03-27 1:03PM EDT80.000.060.000.050.00-2352512.50%
QCOM240328P001250002024-03-08 4:31PM EDT125.000.080.000.050.00-25223.44%
QCOM240328P001300002024-03-25 2:10PM EDT130.000.010.000.050.00-200225196.88%
QCOM240328P001310002024-02-27 1:15PM EDT131.000.120.000.010.00-15162.50%
QCOM240328P001320002024-03-25 11:43AM EDT132.000.010.000.050.00-200282185.94%
QCOM240328P001330002024-02-26 1:27PM EDT133.000.120.001.270.00-39300.20%
QCOM240328P001340002024-03-08 11:45AM EDT134.000.060.000.050.00-11176.56%
QCOM240328P001350002024-03-25 11:39AM EDT135.000.010.000.050.00-200586171.88%
QCOM240328P001360002024-03-15 12:58PM EDT136.000.050.000.050.00-19165.63%
QCOM240328P001370002024-03-07 12:47PM EDT137.000.070.000.050.00-123160.94%
QCOM240328P001380002024-03-25 2:37PM EDT138.000.030.000.050.00-215156.25%
QCOM240328P001390002024-03-28 1:56PM EDT139.000.010.000.05-0.03-75.00%126151.56%
QCOM240328P001400002024-03-25 2:37PM EDT140.000.050.000.050.00-177146.88%
QCOM240328P001410002024-03-20 12:51PM EDT141.000.040.000.050.00-15141.41%
QCOM240328P001420002024-03-21 1:45PM EDT142.000.020.000.050.00-545135.94%
QCOM240328P001430002024-03-25 9:45AM EDT143.000.230.000.050.00-197131.25%
QCOM240328P001440002024-03-25 10:38AM EDT144.000.050.000.050.00-120193126.56%
QCOM240328P001450002024-03-27 2:24PM EDT145.000.010.000.050.00-30320121.88%
QCOM240328P001460002024-03-18 2:56PM EDT146.000.070.000.050.00-133117.19%
QCOM240328P001470002024-03-22 12:12PM EDT147.000.010.000.050.00-158112.50%
QCOM240328P001480002024-03-25 10:46AM EDT148.000.010.000.050.00-130107.81%
QCOM240328P001490002024-03-22 3:57PM EDT149.000.120.000.040.00-12199.61%
QCOM240328P001500002024-03-28 1:19PM EDT150.000.010.000.040.00-218495.31%
QCOM240328P001525002024-03-27 11:46AM EDT152.500.010.000.050.00-14833385.94%
QCOM240328P001550002024-03-28 10:47AM EDT155.000.010.000.040.00-229771.88%
QCOM240328P001575002024-03-28 11:15AM EDT157.500.010.000.010.00-1624451.56%
QCOM240328P001600002024-03-28 12:15PM EDT160.000.010.000.010.00-1971,02044.53%
QCOM240328P001625002024-03-28 2:12PM EDT162.500.010.000.01-0.01-50.00%9593133.59%
QCOM240328P001650002024-03-28 3:58PM EDT165.000.010.000.01-0.06-85.71%9741,87722.66%
QCOM240328P001675002024-03-28 3:54PM EDT167.500.010.000.04-0.49-98.00%7411,20014.06%
QCOM240328P001700002024-03-28 3:50PM EDT170.000.750.362.71-0.76-45.78%36852766.16%
QCOM240328P001725002024-03-28 3:27PM EDT172.503.112.104.10-0.54-14.79%11052759.67%
QCOM240328P001750002024-03-28 12:13PM EDT175.006.345.457.75-1.36-17.66%78780.76%
QCOM240328P001775002024-03-25 9:30AM EDT177.509.527.059.500.00-2651.56%
QCOM240328P001800002024-03-27 12:35PM EDT180.0012.0410.4012.550.00-120111.72%
QCOM240328P001825002024-03-28 10:45AM EDT182.5014.0912.1514.15-0.16-1.12%11136.52%
QCOM240328P001850002024-03-26 2:49PM EDT185.0016.8015.3517.650.00-20047144.82%
QCOM240328P001875002024-03-19 9:34AM EDT187.5021.1016.9518.900.00-20153.91%
QCOM240328P001900002024-03-26 2:40PM EDT190.0022.0520.4022.600.00-245174.12%
QCOM240328P001925002024-03-27 10:14AM EDT192.5024.4021.9025.25-0.30-1.21%30156.84%
QCOM240328P001950002024-03-07 2:28PM EDT195.0019.7023.9527.600.00--0127.73%