Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.522,28 -1.914,02 (-3,28%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00125000 | 2024-05-07 10:19AM EDT | 2024-05-17 | 57.13 | 56.35 | 58.10 | -1.24 | -2.12% | 1 | 96 | 117.77% |
| QCOM240531C00125000 | 2024-04-19 3:50PM EDT | 2024-05-31 | 33.34 | 56.65 | 58.05 | 0.00 | - | 1 | 1 | 78.03% |
| QCOM240607C00125000 | 2024-05-02 12:19PM EDT | 2024-06-07 | 52.49 | 56.70 | 58.10 | 0.00 | - | - | 2 | 69.87% |
| QCOM240621C00125000 | 2024-05-07 12:51PM EDT | 2024-06-21 | 57.62 | 56.95 | 58.00 | -0.78 | -1.34% | 1 | 3,989 | 59.47% |
| QCOM240719C00125000 | 2024-05-03 12:58PM EDT | 2024-07-19 | 57.87 | 57.10 | 58.10 | +3.79 | +7.01% | 2 | 373 | 55.84% |
| QCOM240920C00125000 | 2024-04-29 10:36AM EDT | 2024-09-20 | 44.46 | 58.15 | 59.30 | 0.00 | - | 4 | 148 | 49.28% |
| QCOM241018C00125000 | 2024-04-18 12:17PM EDT | 2024-10-18 | 42.10 | 58.60 | 59.70 | 0.00 | - | 3 | 24 | 46.97% |
| QCOM241220C00125000 | 2024-04-24 1:52PM EDT | 2024-12-20 | 44.30 | 60.20 | 60.90 | 0.00 | - | 3 | 23 | 44.74% |
| QCOM250117C00125000 | 2024-05-09 1:20PM EDT | 2025-01-17 | 59.70 | 60.20 | 61.50 | 0.00 | - | 3 | 4,139 | 44.29% |
| QCOM250620C00125000 | 2024-03-05 4:34PM EDT | 2025-06-20 | 47.24 | 52.85 | 55.35 | 0.00 | - | 1 | 25 | 0.00% |
| QCOM260116C00125000 | 2024-04-29 3:21PM EDT | 2026-01-16 | 57.00 | 66.30 | 69.55 | 0.00 | - | 7 | 700 | 43.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00125000 | 2024-04-23 3:39PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 16 | 256.25% |
| QCOM240517P00125000 | 2024-05-10 1:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 747 | 87.50% |
| QCOM240524P00125000 | 2024-05-01 10:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | -0.06 | -85.71% | 1 | 11 | 82.81% |
| QCOM240531P00125000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.21 | 0.00 | - | 10 | 12 | 67.97% |
| QCOM240607P00125000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 56.64% |
| QCOM240621P00125000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 9 | 18,952 | 45.31% |
| QCOM240719P00125000 | 2024-05-10 10:50AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.24 | -0.01 | -11.11% | 1 | 120,694 | 42.63% |
| QCOM240816P00125000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 0.39 | 0.20 | 0.26 | 0.00 | - | - | 2 | 36.57% |
| QCOM240920P00125000 | 2024-05-10 2:11PM EDT | 2024-09-20 | 0.45 | 0.41 | 0.46 | -0.03 | -6.25% | 759 | 12,039 | 34.64% |
| QCOM241018P00125000 | 2024-05-07 1:26PM EDT | 2024-10-18 | 0.67 | 0.58 | 0.64 | 0.00 | - | 1 | 86 | 33.55% |
| QCOM241220P00125000 | 2024-05-02 1:20PM EDT | 2024-12-20 | 1.85 | 1.36 | 1.41 | 0.00 | - | 25 | 733 | 33.84% |
| QCOM250117P00125000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 1.69 | 1.65 | 1.73 | -0.12 | -6.63% | 3 | 12,451 | 33.58% |
| QCOM250321P00125000 | 2024-04-24 10:06AM EDT | 2025-03-21 | 5.10 | 2.45 | 2.62 | 0.00 | - | - | 197 | 33.66% |
| QCOM250620P00125000 | 2024-05-07 11:50AM EDT | 2025-06-20 | 3.69 | 2.79 | 6.00 | 0.00 | - | 10 | 1,800 | 38.98% |
| QCOM260116P00125000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 6.70 | 6.10 | 6.50 | 0.00 | - | 1 | 156 | 32.65% |
