Deutsche Märkte öffnen in 4 Stunden 20 Minuten
Nikkei 225
37.822,62 +194,14 (+0,52%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.071,52 +236,09 (+0,39%) CMC Crypto 200
1.393,56 +10,98 (+0,79%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426C00185000 | 2024-04-24 12:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,392 | 84.38% |
| QCOM240503C00185000 | 2024-04-25 2:21PM EDT | 2024-05-03 | 0.60 | 0.55 | 0.59 | +0.05 | +9.09% | 33 | 814 | 60.25% |
| QCOM240510C00185000 | 2024-04-25 1:51PM EDT | 2024-05-10 | 0.84 | 0.81 | 0.85 | 0.00 | - | 31 | 272 | 48.83% |
| QCOM240517C00185000 | 2024-04-25 3:47PM EDT | 2024-05-17 | 1.04 | 1.03 | 1.10 | -0.06 | -5.45% | 64 | 4,835 | 43.38% |
| QCOM240524C00185000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 1.47 | 1.36 | 1.46 | +0.18 | +13.95% | 10 | 19 | 41.24% |
| QCOM240531C00185000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 1.57 | 1.50 | 1.67 | 0.00 | - | 47 | 56 | 38.70% |
| QCOM240621C00185000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 2.28 | 2.26 | 2.35 | -0.02 | -0.87% | 91 | 4,880 | 34.72% |
| QCOM240719C00185000 | 2024-04-25 1:33PM EDT | 2024-07-19 | 3.30 | 3.35 | 3.45 | -0.05 | -1.49% | 9 | 1,075 | 33.12% |
| QCOM240920C00185000 | 2024-04-25 10:56AM EDT | 2024-09-20 | 6.20 | 6.40 | 6.60 | -0.75 | -10.79% | 10 | 3,373 | 34.06% |
| QCOM241018C00185000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 7.70 | 7.55 | 7.75 | 0.00 | - | 2 | 484 | 34.03% |
| QCOM241220C00185000 | 2024-04-23 2:03PM EDT | 2024-12-20 | 9.95 | 10.45 | 10.70 | 0.00 | - | 1 | 729 | 35.15% |
| QCOM250117C00185000 | 2024-04-24 12:19PM EDT | 2025-01-17 | 11.10 | 11.30 | 11.60 | 0.00 | - | 8 | 834 | 34.94% |
| QCOM250321C00185000 | 2024-04-22 3:04PM EDT | 2025-03-21 | 13.25 | 12.65 | 14.50 | 0.00 | - | 2 | 2 | 36.23% |
| QCOM250620C00185000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 17.00 | 16.90 | 17.40 | +0.60 | +3.66% | 15 | 366 | 36.27% |
| QCOM260116C00185000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 23.05 | 20.50 | 24.15 | +0.85 | +3.83% | 1 | 187 | 37.53% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426P00185000 | 2024-04-18 11:51AM EDT | 2024-04-26 | 22.30 | 20.30 | 23.35 | 0.00 | - | 6 | 0 | 125.39% |
| QCOM240503P00185000 | 2024-04-09 9:35AM EDT | 2024-05-03 | 13.43 | 21.10 | 22.40 | 0.00 | - | 1 | 8 | 63.48% |
| QCOM240510P00185000 | 2024-04-24 12:52PM EDT | 2024-05-10 | 23.05 | 21.40 | 23.05 | 0.00 | - | 1 | 6 | 55.93% |
| QCOM240517P00185000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 24.88 | 22.00 | 22.55 | 0.00 | - | 2 | 159 | 40.33% |
| QCOM240531P00185000 | 2024-04-15 3:05PM EDT | 2024-05-31 | 19.15 | 22.60 | 23.35 | 0.00 | - | - | 2 | 38.55% |
| QCOM240621P00185000 | 2024-04-22 1:55PM EDT | 2024-06-21 | 25.73 | 23.30 | 23.95 | 0.00 | - | 1 | 561 | 34.17% |
| QCOM240719P00185000 | 2024-04-11 3:14PM EDT | 2024-07-19 | 16.70 | 23.95 | 24.70 | 0.00 | - | 3 | 280 | 31.28% |
| QCOM240920P00185000 | 2024-04-18 3:36PM EDT | 2024-09-20 | 28.40 | 26.10 | 26.85 | 0.00 | - | 1 | 93 | 30.10% |
| QCOM241018P00185000 | 2024-04-04 12:49PM EDT | 2024-10-18 | 20.45 | 26.60 | 27.45 | 0.00 | - | 10 | 23 | 29.14% |
| QCOM241220P00185000 | 2024-04-09 1:50PM EDT | 2024-12-20 | 23.10 | 28.50 | 29.50 | 0.00 | - | 51 | 44 | 29.33% |
| QCOM250117P00185000 | 2024-04-11 1:03PM EDT | 2025-01-17 | 24.50 | 28.75 | 29.90 | 0.00 | - | 32 | 1,781 | 28.53% |
| QCOM250620P00185000 | 2024-04-22 3:12PM EDT | 2025-06-20 | 34.19 | 30.90 | 33.60 | 0.00 | - | 30 | 644 | 28.30% |
| QCOM260116P00185000 | 2024-04-24 10:32AM EDT | 2026-01-16 | 35.25 | 34.80 | 37.45 | 0.00 | - | 50 | 66 | 27.72% |
