Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.836,87 +61,49 (+0,16%) Gold
2.405,00 +7,00 (+0,29%) EUR/USD
1,0647 +0,0001 (+0,01%) Bitcoin EUR
59.945,97 -61,57 (-0,10%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:33PM EDT. Markt geöffnet.
Strike:175.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419C00175000 | 2024-04-19 11:56AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 5,767 | 71.88% |
| QCOM240426C00175000 | 2024-04-19 12:10PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 107 | 1,507 | 34.57% |
| QCOM240503C00175000 | 2024-04-19 12:16PM EDT | 2024-05-03 | 1.41 | 1.39 | 1.44 | -0.84 | -37.17% | 56 | 533 | 50.61% |
| QCOM240510C00175000 | 2024-04-19 11:57AM EDT | 2024-05-10 | 2.00 | 1.78 | 1.86 | -0.60 | -23.08% | 144 | 95 | 46.09% |
| QCOM240517C00175000 | 2024-04-19 12:16PM EDT | 2024-05-17 | 2.10 | 2.03 | 2.09 | -0.90 | -30.30% | 160 | 2,597 | 41.97% |
| QCOM240524C00175000 | 2024-04-18 3:30PM EDT | 2024-05-24 | 3.50 | 2.43 | 2.54 | 0.00 | - | 15 | 84 | 40.75% |
| QCOM240531C00175000 | 2024-04-19 12:08PM EDT | 2024-05-31 | 2.82 | 2.57 | 2.77 | -2.13 | -43.03% | 3 | 36 | 38.66% |
| QCOM240621C00175000 | 2024-04-19 11:47AM EDT | 2024-06-21 | 3.97 | 3.45 | 3.55 | -0.70 | -14.99% | 28 | 3,192 | 35.37% |
| QCOM240719C00175000 | 2024-04-19 11:34AM EDT | 2024-07-19 | 5.20 | 4.60 | 4.70 | -1.00 | -16.13% | 38 | 1,554 | 33.78% |
| QCOM240920C00175000 | 2024-04-19 11:16AM EDT | 2024-09-20 | 8.55 | 7.90 | 8.00 | -0.75 | -8.06% | 39 | 1,815 | 34.82% |
| QCOM241018C00175000 | 2024-04-19 12:12PM EDT | 2024-10-18 | 9.07 | 8.90 | 9.05 | -1.68 | -15.63% | 4 | 383 | 34.52% |
| QCOM241220C00175000 | 2024-04-19 11:17AM EDT | 2024-12-20 | 12.60 | 11.90 | 12.05 | -1.05 | -7.69% | 3 | 569 | 35.76% |
| QCOM250117C00175000 | 2024-04-19 12:01PM EDT | 2025-01-17 | 13.28 | 12.80 | 12.95 | -1.64 | -10.99% | 7 | 1,406 | 35.56% |
| QCOM250620C00175000 | 2024-04-18 12:09PM EDT | 2025-06-20 | 20.90 | 17.30 | 18.40 | 0.00 | - | 3 | 371 | 36.50% |
| QCOM260116C00175000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 25.95 | 23.80 | 24.15 | +1.10 | +4.43% | 1 | 674 | 36.80% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419P00175000 | 2024-04-18 3:46PM EDT | 2024-04-19 | 13.50 | 16.70 | 17.40 | 0.00 | - | 35 | 97 | 128.71% |
| QCOM240426P00175000 | 2024-04-19 9:43AM EDT | 2024-04-26 | 14.10 | 16.85 | 17.45 | +1.90 | +15.57% | 32 | 183 | 47.07% |
| QCOM240503P00175000 | 2024-04-19 12:00PM EDT | 2024-05-03 | 17.58 | 18.45 | 18.70 | +3.08 | +21.24% | 50 | 199 | 51.47% |
| QCOM240510P00175000 | 2024-04-17 10:29AM EDT | 2024-05-10 | 11.97 | 18.65 | 19.05 | 0.00 | - | 2 | 21 | 47.02% |
| QCOM240517P00175000 | 2024-04-19 12:11PM EDT | 2024-05-17 | 18.98 | 18.80 | 19.20 | +4.13 | +27.81% | 1 | 854 | 42.14% |
| QCOM240524P00175000 | 2024-04-16 11:52AM EDT | 2024-05-24 | 11.74 | 18.40 | 19.40 | 0.00 | - | 1 | 32 | 39.21% |
| QCOM240531P00175000 | 2024-04-17 10:29AM EDT | 2024-05-31 | 13.22 | 19.00 | 20.05 | 0.00 | - | 2 | 132 | 39.80% |
| QCOM240621P00175000 | 2024-04-19 11:26AM EDT | 2024-06-21 | 19.19 | 20.40 | 20.75 | +2.38 | +14.16% | 4 | 3,095 | 35.89% |
| QCOM240719P00175000 | 2024-04-17 3:47PM EDT | 2024-07-19 | 16.45 | 20.80 | 21.45 | 0.00 | - | 96 | 1,469 | 32.55% |
| QCOM240920P00175000 | 2024-04-19 12:07PM EDT | 2024-09-20 | 22.90 | 23.30 | 23.70 | +1.85 | +8.79% | 48 | 606 | 31.21% |
| QCOM241018P00175000 | 2024-04-17 12:08PM EDT | 2024-10-18 | 19.75 | 23.90 | 24.20 | 0.00 | - | 3 | 272 | 29.94% |
| QCOM241220P00175000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 22.15 | 25.85 | 26.20 | 0.00 | - | 16 | 173 | 29.91% |
| QCOM250117P00175000 | 2024-04-17 3:46PM EDT | 2025-01-17 | 22.95 | 26.40 | 26.75 | 0.00 | - | 3 | 1,510 | 29.40% |
| QCOM250620P00175000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 25.95 | 27.55 | 30.25 | 0.00 | - | 125 | 291 | 28.79% |
| QCOM260116P00175000 | 2024-04-15 10:24AM EDT | 2026-01-16 | 26.40 | 33.05 | 34.50 | 0.00 | - | 1 | 38 | 28.73% |
