Deutsche Märkte öffnen in 4 Stunden 55 Minuten
Nikkei 225
36.826,50 -1.253,20 (-3,29%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.559,41 -535,34 (-0,92%) CMC Crypto 200
1.260,72 +375,18 (+40,07%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419C00165000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.20 | 0.17 | 0.20 | -1.33 | -86.93% | 1,934 | 3,045 | 36.72% |
| QCOM240426C00165000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 1.65 | 1.64 | 1.67 | -1.65 | -50.00% | 408 | 255 | 32.51% |
| QCOM240503C00165000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 5.30 | 5.20 | 5.45 | -1.70 | -24.29% | 64 | 98 | 52.76% |
| QCOM240510C00165000 | 2024-04-18 1:44PM EDT | 2024-05-10 | 5.78 | 5.75 | 5.95 | -1.82 | -23.95% | 7 | 118 | 47.55% |
| QCOM240517C00165000 | 2024-04-18 3:25PM EDT | 2024-05-17 | 6.15 | 6.30 | 6.45 | -2.25 | -26.79% | 74 | 1,453 | 44.19% |
| QCOM240524C00165000 | 2024-04-18 12:27PM EDT | 2024-05-24 | 7.55 | 6.60 | 7.05 | -1.75 | -18.82% | 2 | 26 | 42.64% |
| QCOM240531C00165000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 9.31 | 6.60 | 7.80 | 0.00 | - | 5 | 23 | 42.42% |
| QCOM240621C00165000 | 2024-04-18 3:00PM EDT | 2024-06-21 | 8.20 | 8.25 | 8.40 | -1.75 | -17.59% | 144 | 1,685 | 37.00% |
| QCOM240719C00165000 | 2024-04-18 3:13PM EDT | 2024-07-19 | 9.77 | 9.85 | 9.95 | -1.93 | -16.50% | 89 | 1,229 | 35.66% |
| QCOM240920C00165000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 13.28 | 13.30 | 13.70 | -2.22 | -14.32% | 268 | 668 | 36.41% |
| QCOM241018C00165000 | 2024-04-18 10:31AM EDT | 2024-10-18 | 15.25 | 14.60 | 14.85 | -2.70 | -15.04% | 8 | 376 | 36.03% |
| QCOM241220C00165000 | 2024-04-18 10:17AM EDT | 2024-12-20 | 17.80 | 17.20 | 18.05 | -2.13 | -10.69% | 34 | 282 | 37.13% |
| QCOM250117C00165000 | 2024-04-17 3:14PM EDT | 2025-01-17 | 19.05 | 17.80 | 20.00 | -1.90 | -9.07% | 3 | 3,030 | 38.70% |
| QCOM250620C00165000 | 2024-04-18 2:59PM EDT | 2025-06-20 | 24.27 | 24.30 | 24.65 | -2.18 | -8.24% | 5 | 371 | 37.68% |
| QCOM260116C00165000 | 2024-04-17 3:25PM EDT | 2026-01-16 | 32.25 | 29.80 | 30.50 | 0.00 | - | 10 | 88 | 37.84% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240419P00165000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 3.75 | 2.99 | 3.80 | +1.56 | +71.23% | 1,409 | 3,324 | 38.87% |
| QCOM240426P00165000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 5.30 | 5.00 | 5.10 | +1.76 | +49.72% | 160 | 750 | 31.01% |
| QCOM240503P00165000 | 2024-04-18 3:40PM EDT | 2024-05-03 | 8.46 | 8.45 | 8.65 | +1.56 | +22.61% | 11 | 1,278 | 50.17% |
| QCOM240510P00165000 | 2024-04-18 11:21AM EDT | 2024-05-10 | 7.52 | 8.85 | 9.15 | +0.17 | +2.31% | 17 | 193 | 45.26% |
| QCOM240517P00165000 | 2024-04-18 3:14PM EDT | 2024-05-17 | 9.35 | 9.25 | 9.35 | +1.70 | +22.22% | 65 | 1,486 | 40.54% |
| QCOM240524P00165000 | 2024-04-18 2:19PM EDT | 2024-05-24 | 9.68 | 9.60 | 10.00 | +1.48 | +18.05% | 5 | 38 | 39.62% |
| QCOM240531P00165000 | 2024-04-18 2:22PM EDT | 2024-05-31 | 10.10 | 9.70 | 10.45 | +1.74 | +20.81% | 3 | 31 | 38.30% |
| QCOM240621P00165000 | 2024-04-18 3:39PM EDT | 2024-06-21 | 11.20 | 11.20 | 11.40 | +1.54 | +15.94% | 23 | 1,170 | 34.93% |
| QCOM240719P00165000 | 2024-04-18 3:24PM EDT | 2024-07-19 | 12.39 | 12.20 | 12.35 | +1.69 | +15.79% | 98 | 1,057 | 32.08% |
| QCOM240920P00165000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 15.16 | 14.90 | 15.10 | +1.31 | +9.46% | 276 | 552 | 31.28% |
| QCOM241018P00165000 | 2024-04-17 3:58PM EDT | 2024-10-18 | 15.65 | 15.70 | 15.95 | +1.00 | +6.83% | 10 | 109 | 30.65% |
| QCOM241220P00165000 | 2024-04-17 2:44PM EDT | 2024-12-20 | 16.60 | 17.95 | 18.35 | 0.00 | - | 1 | 716 | 30.98% |
| QCOM250117P00165000 | 2024-04-18 10:45AM EDT | 2025-01-17 | 17.95 | 18.50 | 18.90 | +0.60 | +3.46% | 21 | 1,472 | 30.34% |
| QCOM250620P00165000 | 2024-04-12 9:55AM EDT | 2025-06-20 | 18.40 | 22.15 | 24.95 | 0.00 | - | 4 | 2,120 | 32.99% |
| QCOM260116P00165000 | 2024-04-12 9:59AM EDT | 2026-01-16 | 22.10 | 24.70 | 26.25 | 0.00 | - | 18 | 345 | 28.57% |
