Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.482,90 +95,14 (+0,24%) Gold
2.373,80 +33,50 (+1,43%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.295,62 -1.439,34 (-2,49%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Strike:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00170000 | 2024-05-10 2:09PM EDT | 2024-05-10 | 11.89 | 10.65 | 11.80 | +0.99 | +9.08% | 9 | 361 | 86.52% |
| QCOM240517C00170000 | 2024-05-10 2:09PM EDT | 2024-05-17 | 12.27 | 11.60 | 12.15 | +1.32 | +12.05% | 50 | 5,017 | 38.33% |
| QCOM240524C00170000 | 2024-05-10 12:13PM EDT | 2024-05-24 | 12.93 | 12.15 | 12.50 | -0.74 | -5.41% | 3 | 302 | 32.37% |
| QCOM240531C00170000 | 2024-05-10 12:12PM EDT | 2024-05-31 | 13.00 | 12.45 | 12.75 | +0.75 | +6.12% | 163 | 341 | 29.04% |
| QCOM240607C00170000 | 2024-05-09 9:52AM EDT | 2024-06-07 | 11.47 | 12.40 | 13.00 | 0.00 | - | 1 | 98 | 27.17% |
| QCOM240614C00170000 | 2024-05-10 10:29AM EDT | 2024-06-14 | 13.70 | 12.85 | 13.50 | +1.45 | +11.84% | 2 | 5 | 27.53% |
| QCOM240621C00170000 | 2024-05-10 1:28PM EDT | 2024-06-21 | 13.40 | 13.55 | 13.75 | +0.28 | +2.13% | 20 | 2,357 | 26.56% |
| QCOM240719C00170000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 15.80 | 15.65 | 15.80 | +0.75 | +4.98% | 13 | 2,552 | 28.67% |
| QCOM240816C00170000 | 2024-05-08 3:22PM EDT | 2024-08-16 | 18.12 | 18.60 | 20.75 | 0.00 | - | 103 | 866 | 39.08% |
| QCOM240920C00170000 | 2024-05-10 9:39AM EDT | 2024-09-20 | 21.55 | 20.15 | 20.35 | +1.58 | +7.91% | 1 | 704 | 32.58% |
| QCOM241018C00170000 | 2024-05-10 1:48PM EDT | 2024-10-18 | 21.60 | 21.70 | 21.90 | +0.35 | +1.65% | 5 | 218 | 33.14% |
| QCOM241220C00170000 | 2024-05-10 2:18PM EDT | 2024-12-20 | 25.79 | 25.30 | 26.15 | +0.36 | +1.42% | 3 | 518 | 36.18% |
| QCOM250117C00170000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 26.42 | 26.40 | 26.80 | 0.00 | - | 1 | 4,924 | 35.27% |
| QCOM250321C00170000 | 2024-05-07 1:52PM EDT | 2025-03-21 | 30.35 | 29.30 | 29.65 | 0.00 | - | 2 | 23 | 36.08% |
| QCOM250620C00170000 | 2024-05-07 2:13PM EDT | 2025-06-20 | 32.55 | 31.10 | 33.00 | -1.17 | -3.35% | 1 | 427 | 36.47% |
| QCOM260116C00170000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 39.05 | 38.80 | 39.65 | 0.00 | - | 5 | 914 | 37.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00170000 | 2024-05-10 12:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 1,328 | 50.78% |
| QCOM240517P00170000 | 2024-05-10 2:22PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 402 | 2,183 | 25.49% |
| QCOM240524P00170000 | 2024-05-10 1:29PM EDT | 2024-05-24 | 0.40 | 0.37 | 0.40 | -0.14 | -25.93% | 33 | 1,467 | 24.85% |
| QCOM240531P00170000 | 2024-05-10 2:39PM EDT | 2024-05-31 | 0.76 | 0.74 | 0.78 | -0.19 | -20.00% | 86 | 471 | 24.95% |
| QCOM240607P00170000 | 2024-05-10 2:33PM EDT | 2024-06-07 | 1.11 | 1.08 | 1.15 | -0.26 | -18.98% | 20 | 149 | 24.83% |
| QCOM240614P00170000 | 2024-05-10 11:33AM EDT | 2024-06-14 | 1.48 | 1.50 | 1.56 | -0.37 | -20.00% | 3 | 66 | 25.05% |
| QCOM240621P00170000 | 2024-05-10 2:11PM EDT | 2024-06-21 | 1.77 | 1.79 | 1.84 | -0.37 | -17.29% | 132 | 3,475 | 24.53% |
| QCOM240719P00170000 | 2024-05-10 9:49AM EDT | 2024-07-19 | 3.15 | 3.15 | 3.25 | -0.30 | -8.70% | 21 | 2,620 | 24.85% |
| QCOM240816P00170000 | 2024-05-10 12:04PM EDT | 2024-08-16 | 5.46 | 5.40 | 5.55 | -0.34 | -5.86% | 5 | 182 | 28.27% |
| QCOM240920P00170000 | 2024-05-10 11:36AM EDT | 2024-09-20 | 6.80 | 6.85 | 6.95 | -0.60 | -8.11% | 25 | 677 | 27.91% |
| QCOM241018P00170000 | 2024-05-09 3:01PM EDT | 2024-10-18 | 7.75 | 7.80 | 7.90 | -0.45 | -5.49% | 2 | 123 | 27.57% |
| QCOM241220P00170000 | 2024-05-08 3:22PM EDT | 2024-12-20 | 11.40 | 10.65 | 10.75 | 0.00 | - | 2 | 126 | 28.88% |
| QCOM250117P00170000 | 2024-05-08 3:06PM EDT | 2025-01-17 | 12.25 | 11.30 | 11.45 | 0.00 | - | 161 | 2,801 | 28.49% |
| QCOM250321P00170000 | 2024-05-07 10:50AM EDT | 2025-03-21 | 13.10 | 12.65 | 13.55 | 0.00 | - | 2 | 225 | 28.86% |
| QCOM250620P00170000 | 2024-05-10 1:29PM EDT | 2025-06-20 | 15.66 | 15.40 | 15.90 | -1.74 | -10.00% | 4 | 310 | 28.72% |
| QCOM260116P00170000 | 2024-05-08 9:38AM EDT | 2026-01-16 | 21.23 | 19.80 | 20.25 | 0.00 | - | 5 | 2,066 | 28.27% |
