Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.720,30 -725,57 (-1,20%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426C00150000 | 2024-04-26 2:49PM EDT | 2024-04-26 | 15.74 | 15.30 | 16.05 | +2.64 | +20.15% | 20 | 78 | 77.34% |
| QCOM240503C00150000 | 2024-04-26 2:49PM EDT | 2024-05-03 | 16.68 | 16.40 | 16.90 | +5.18 | +45.04% | 17 | 50 | 61.23% |
| QCOM240510C00150000 | 2024-04-26 10:18AM EDT | 2024-05-10 | 17.31 | 16.30 | 17.45 | +1.46 | +9.21% | 22 | 37 | 54.96% |
| QCOM240517C00150000 | 2024-04-25 3:29PM EDT | 2024-05-17 | 17.48 | 16.40 | 17.80 | +1.18 | +7.24% | 6 | 2,670 | 48.66% |
| QCOM240524C00150000 | 2024-04-26 12:49PM EDT | 2024-05-24 | 17.93 | 17.75 | 18.50 | +1.77 | +10.95% | 1 | 31 | 47.75% |
| QCOM240531C00150000 | 2024-04-18 10:19AM EDT | 2024-05-31 | 15.97 | 18.05 | 18.60 | 0.00 | - | - | 4 | 43.52% |
| QCOM240621C00150000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 19.55 | 18.90 | 19.35 | +2.96 | +17.84% | 33 | 17,681 | 38.42% |
| QCOM240719C00150000 | 2024-04-26 2:22PM EDT | 2024-07-19 | 20.68 | 20.30 | 20.80 | +2.53 | +13.94% | 5 | 904 | 37.21% |
| QCOM240920C00150000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 24.10 | 22.85 | 24.25 | +1.35 | +5.93% | 1 | 5,044 | 37.90% |
| QCOM241018C00150000 | 2024-04-25 1:46PM EDT | 2024-10-18 | 23.60 | 24.75 | 25.45 | 0.00 | - | 1 | 238 | 37.74% |
| QCOM241220C00150000 | 2024-04-24 10:16AM EDT | 2024-12-20 | 27.25 | 27.70 | 28.40 | 0.00 | - | 2 | 459 | 38.61% |
| QCOM250117C00150000 | 2024-04-26 9:35AM EDT | 2025-01-17 | 27.85 | 28.70 | 29.35 | +1.17 | +4.39% | 13 | 3,005 | 38.40% |
| QCOM250620C00150000 | 2024-04-25 10:07AM EDT | 2025-06-20 | 32.77 | 34.25 | 34.70 | 0.00 | - | 4 | 215 | 38.93% |
| QCOM260116C00150000 | 2024-04-24 3:47PM EDT | 2026-01-16 | 38.43 | 39.35 | 40.30 | 0.00 | - | 2 | 1,503 | 38.92% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426P00150000 | 2024-04-26 2:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 77 | 561 | 73.44% |
| QCOM240503P00150000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.80 | 0.75 | 0.81 | -0.61 | -43.26% | 96 | 1,347 | 56.93% |
| QCOM240510P00150000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 1.12 | 1.03 | 1.19 | -0.58 | -34.12% | 42 | 273 | 47.51% |
| QCOM240517P00150000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 1.41 | 1.33 | 1.47 | -0.46 | -24.60% | 99 | 2,564 | 42.19% |
| QCOM240524P00150000 | 2024-04-26 1:25PM EDT | 2024-05-24 | 1.65 | 1.66 | 1.80 | -0.83 | -33.47% | 11 | 98 | 39.60% |
| QCOM240531P00150000 | 2024-04-26 2:42PM EDT | 2024-05-31 | 2.16 | 2.00 | 2.23 | -0.69 | -24.21% | 2 | 57 | 38.68% |
| QCOM240621P00150000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 2.90 | 2.86 | 2.99 | -0.80 | -21.62% | 50 | 3,229 | 34.86% |
| QCOM240719P00150000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 3.90 | 3.75 | 3.95 | -0.70 | -15.22% | 11 | 1,298 | 32.53% |
| QCOM240920P00150000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 6.65 | 6.55 | 6.80 | -0.65 | -8.90% | 9 | 927 | 32.95% |
| QCOM241018P00150000 | 2024-04-26 11:33AM EDT | 2024-10-18 | 7.45 | 7.25 | 7.45 | -0.55 | -6.88% | 21 | 1,230 | 31.89% |
| QCOM241220P00150000 | 2024-04-25 2:33PM EDT | 2024-12-20 | 10.25 | 9.45 | 9.70 | 0.00 | - | 2 | 136 | 32.22% |
| QCOM250117P00150000 | 2024-04-26 3:28PM EDT | 2025-01-17 | 9.97 | 9.95 | 10.25 | -0.73 | -6.82% | 7 | 5,977 | 31.59% |
| QCOM250321P00150000 | 2024-04-26 12:17PM EDT | 2025-03-21 | 12.00 | 11.40 | 12.85 | -1.00 | -7.69% | 2 | 4 | 33.07% |
| QCOM250620P00150000 | 2024-04-26 12:42PM EDT | 2025-06-20 | 13.90 | 13.60 | 14.00 | -0.75 | -5.12% | 114 | 597 | 31.09% |
| QCOM260116P00150000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 18.35 | 16.10 | 17.55 | 0.00 | - | 5 | 498 | 29.94% |
