Deutsche Märkte geschlossen
DAX
17.837,40 +67,38 (+0,38%) Euro Stoxx 50
4.936,57 +22,44 (+0,46%) Dow Jones 30
37.964,09 +210,78 (+0,56%) Gold
2.399,20 +10,80 (+0,45%) EUR/USD
1,0662 -0,0013 (-0,12%) Bitcoin EUR
59.515,09 +3.054,67 (+5,41%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:05PM EDT. Markt geöffnet.
Strike:145.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419C00145000 | 2024-04-18 10:16AM EDT | 2024-04-19 | 16.64 | 17.75 | 18.05 | -2.42 | -12.70% | 93 | 3,260 | 82.42% |
| QCOM240426C00145000 | 2024-04-09 9:30AM EDT | 2024-04-26 | 30.85 | 18.00 | 19.20 | 0.00 | - | 35 | 3 | 57.72% |
| QCOM240503C00145000 | 2024-04-18 10:38AM EDT | 2024-05-03 | 18.95 | 18.55 | 19.50 | -11.94 | -38.65% | 11 | 9 | 50.05% |
| QCOM240517C00145000 | 2024-04-17 12:56PM EDT | 2024-05-17 | 21.57 | 19.80 | 20.30 | 0.00 | - | 34 | 1,397 | 48.15% |
| QCOM240621C00145000 | 2024-04-17 12:48PM EDT | 2024-06-21 | 23.15 | 21.35 | 21.60 | 0.00 | - | 19 | 2,989 | 39.48% |
| QCOM240719C00145000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 23.35 | 22.55 | 22.90 | -0.87 | -3.59% | 13 | 1,934 | 38.21% |
| QCOM240920C00145000 | 2024-04-17 12:17PM EDT | 2024-09-20 | 24.70 | 25.55 | 25.90 | -3.68 | -12.97% | 1 | 391 | 38.17% |
| QCOM241018C00145000 | 2024-04-18 10:04AM EDT | 2024-10-18 | 25.85 | 26.85 | 27.15 | -7.55 | -22.60% | 25 | 243 | 38.35% |
| QCOM241220C00145000 | 2024-04-17 12:45PM EDT | 2024-12-20 | 31.60 | 29.65 | 29.95 | 0.00 | - | 2 | 185 | 39.16% |
| QCOM250117C00145000 | 2024-04-18 9:37AM EDT | 2025-01-17 | 28.35 | 30.10 | 30.75 | -4.20 | -12.90% | 6 | 2,544 | 38.73% |
| QCOM250620C00145000 | 2024-04-17 9:54AM EDT | 2025-06-20 | 39.55 | 35.40 | 36.70 | 0.00 | - | 3 | 149 | 40.56% |
| QCOM260116C00145000 | 2024-04-15 2:45PM EDT | 2026-01-16 | 46.00 | 40.35 | 41.75 | 0.00 | - | 4 | 157 | 39.83% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419P00145000 | 2024-04-17 2:39PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 5,148 | 65.63% |
| QCOM240426P00145000 | 2024-04-18 10:57AM EDT | 2024-04-26 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 2,852 | 55 | 41.21% |
| QCOM240503P00145000 | 2024-04-18 11:40AM EDT | 2024-05-03 | 1.11 | 1.13 | 1.19 | +0.05 | +4.72% | 10 | 77 | 51.27% |
| QCOM240510P00145000 | 2024-04-17 3:35PM EDT | 2024-05-10 | 1.42 | 1.35 | 1.42 | +0.17 | +13.60% | 1 | 49 | 45.70% |
| QCOM240517P00145000 | 2024-04-18 11:47AM EDT | 2024-05-17 | 1.64 | 1.64 | 1.67 | +0.11 | +7.19% | 20 | 2,661 | 42.33% |
| QCOM240524P00145000 | 2024-04-18 9:35AM EDT | 2024-05-24 | 2.31 | 1.84 | 1.96 | +0.89 | +62.68% | 1 | 22 | 40.43% |
| QCOM240531P00145000 | 2024-04-16 3:28PM EDT | 2024-05-31 | 2.30 | 2.23 | 2.32 | +0.92 | +66.67% | 1 | 9 | 39.56% |
| QCOM240621P00145000 | 2024-04-18 10:58AM EDT | 2024-06-21 | 2.94 | 2.92 | 2.98 | +0.16 | +5.76% | 60 | 3,432 | 36.10% |
| QCOM240719P00145000 | 2024-04-18 10:45AM EDT | 2024-07-19 | 3.75 | 3.70 | 3.80 | +0.10 | +2.74% | 28 | 1,221 | 33.63% |
| QCOM240920P00145000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 6.30 | 6.00 | 6.15 | +0.60 | +10.53% | 1 | 1,474 | 33.06% |
| QCOM241018P00145000 | 2024-04-18 11:22AM EDT | 2024-10-18 | 6.60 | 6.80 | 6.95 | +0.75 | +12.82% | 5 | 295 | 32.56% |
| QCOM241220P00145000 | 2024-04-17 3:33PM EDT | 2024-12-20 | 8.74 | 8.85 | 9.00 | 0.00 | - | 3 | 301 | 32.68% |
| QCOM250117P00145000 | 2024-04-17 10:55AM EDT | 2025-01-17 | 8.60 | 9.35 | 9.50 | 0.00 | - | 25 | 1,439 | 32.01% |
| QCOM250620P00145000 | 2024-04-12 9:55AM EDT | 2025-06-20 | 10.80 | 12.70 | 13.90 | 0.00 | - | 3 | 228 | 32.81% |
| QCOM260116P00145000 | 2024-04-17 3:12PM EDT | 2026-01-16 | 16.15 | 16.15 | 17.50 | 0.00 | - | 2 | 172 | 31.62% |
