Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
38.661,78 -285,15 (-0,73%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.574,06 -890,74 (-1,36%) CMC Crypto 200
1.524,75 +36,21 (+2,43%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00200000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.82 | 2.73 | 2.92 | +1.03 | +57.54% | 3,981 | 3,195 | 34.11% |
| QCOM240531C00200000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 3.90 | 3.55 | 3.80 | +1.36 | +53.54% | 2,018 | 2,163 | 25.37% |
| QCOM240607C00200000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 4.90 | 4.40 | 4.90 | +1.54 | +45.83% | 200 | 950 | 25.86% |
| QCOM240614C00200000 | 2024-05-21 3:29PM EDT | 2024-06-14 | 5.49 | 5.45 | 5.85 | +1.14 | +26.21% | 76 | 697 | 26.40% |
| QCOM240621C00200000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 6.28 | 6.20 | 6.40 | +1.38 | +28.16% | 671 | 10,650 | 25.60% |
| QCOM240628C00200000 | 2024-05-21 3:37PM EDT | 2024-06-28 | 7.02 | 6.70 | 7.20 | +1.47 | +26.49% | 81 | 180 | 26.23% |
| QCOM240719C00200000 | 2024-05-21 3:45PM EDT | 2024-07-19 | 9.10 | 9.00 | 9.30 | +1.65 | +22.15% | 744 | 3,219 | 27.59% |
| QCOM240816C00200000 | 2024-05-21 3:45PM EDT | 2024-08-16 | 13.20 | 13.10 | 13.40 | +1.50 | +12.82% | 70 | 2,731 | 33.26% |
| QCOM240920C00200000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 15.36 | 15.15 | 15.35 | +1.31 | +9.32% | 106 | 1,038 | 32.32% |
| QCOM241018C00200000 | 2024-05-21 2:29PM EDT | 2024-10-18 | 16.90 | 17.00 | 17.20 | +1.75 | +11.55% | 66 | 467 | 32.77% |
| QCOM241220C00200000 | 2024-05-21 1:41PM EDT | 2024-12-20 | 21.45 | 20.00 | 21.90 | +1.20 | +5.93% | 16 | 391 | 35.25% |
| QCOM250117C00200000 | 2024-05-21 2:55PM EDT | 2025-01-17 | 22.85 | 22.15 | 23.15 | +1.45 | +6.78% | 147 | 4,386 | 35.08% |
| QCOM250321C00200000 | 2024-05-21 1:30PM EDT | 2025-03-21 | 26.50 | 25.35 | 26.55 | +1.65 | +6.64% | 29 | 304 | 35.95% |
| QCOM250620C00200000 | 2024-05-21 2:39PM EDT | 2025-06-20 | 30.05 | 29.85 | 31.30 | +1.30 | +4.52% | 14 | 707 | 37.34% |
| QCOM260116C00200000 | 2024-05-21 3:59PM EDT | 2026-01-16 | 38.25 | 36.50 | 38.15 | +1.70 | +4.65% | 36 | 889 | 36.98% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00200000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.88 | 1.79 | 2.01 | -1.87 | -49.87% | 930 | 112 | 33.25% |
| QCOM240531P00200000 | 2024-05-21 3:39PM EDT | 2024-05-31 | 3.29 | 3.15 | 3.35 | -1.91 | -36.73% | 547 | 359 | 28.42% |
| QCOM240607P00200000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 4.00 | 3.55 | 4.25 | -2.06 | -33.99% | 26 | 9 | 27.03% |
| QCOM240614P00200000 | 2024-05-21 1:25PM EDT | 2024-06-14 | 5.05 | 4.70 | 5.10 | -1.04 | -17.08% | 3 | 203 | 26.91% |
| QCOM240621P00200000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 5.35 | 5.35 | 5.55 | -1.80 | -25.17% | 254 | 454 | 25.61% |
| QCOM240628P00200000 | 2024-05-21 3:01PM EDT | 2024-06-28 | 6.11 | 5.60 | 6.15 | -1.41 | -18.75% | 19 | 5 | 25.46% |
| QCOM240719P00200000 | 2024-05-21 3:04PM EDT | 2024-07-19 | 7.55 | 7.35 | 7.55 | -0.73 | -8.82% | 398 | 201 | 24.80% |
| QCOM240816P00200000 | 2024-05-21 1:12PM EDT | 2024-08-16 | 10.65 | 10.60 | 10.85 | -1.25 | -10.50% | 18 | 288 | 28.90% |
| QCOM240920P00200000 | 2024-05-21 3:31PM EDT | 2024-09-20 | 12.50 | 12.35 | 12.60 | -1.22 | -8.89% | 152 | 66 | 28.21% |
| QCOM241018P00200000 | 2024-05-21 1:32PM EDT | 2024-10-18 | 13.65 | 13.55 | 13.75 | -1.25 | -8.39% | 62 | 45 | 27.69% |
| QCOM241220P00200000 | 2024-05-21 3:10PM EDT | 2024-12-20 | 17.20 | 16.45 | 17.15 | -1.00 | -5.49% | 8 | 152 | 28.84% |
| QCOM250117P00200000 | 2024-05-21 1:44PM EDT | 2025-01-17 | 17.85 | 17.15 | 18.50 | -0.65 | -3.51% | 26 | 423 | 29.20% |
| QCOM250321P00200000 | 2024-05-17 3:45PM EDT | 2025-03-21 | 22.45 | 19.65 | 20.55 | 0.00 | - | 2 | 3 | 28.84% |
| QCOM250620P00200000 | 2024-05-21 12:41PM EDT | 2025-06-20 | 22.52 | 22.35 | 23.65 | -3.03 | -11.86% | 35 | 188 | 29.07% |
| QCOM260116P00200000 | 2024-05-21 2:50PM EDT | 2026-01-16 | 27.55 | 27.00 | 28.00 | -0.65 | -2.30% | 43 | 62 | 27.78% |
