QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür6. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM191206C00070000 | 2019-12-03 3:48PM EST | 70.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 0.00% |
| QCOM191206C00073000 | 2019-12-03 2:31PM EST | 73.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM191206C00075000 | 2019-12-03 3:48PM EST | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM191206C00076000 | 2019-12-05 10:18AM EST | 76.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM191206C00077000 | 2019-12-05 2:56PM EST | 77.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| QCOM191206C00078000 | 2019-12-03 2:14PM EST | 78.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| QCOM191206C00079000 | 2019-12-05 3:58PM EST | 79.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QCOM191206C00080000 | 2019-12-05 3:34PM EST | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| QCOM191206C00081000 | 2019-12-05 3:47PM EST | 81.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| QCOM191206C00082000 | 2019-12-05 3:57PM EST | 82.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 0.00% |
| QCOM191206C00083000 | 2019-12-05 3:59PM EST | 83.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,616 | 0 | 3.13% |
| QCOM191206C00084000 | 2019-12-05 3:59PM EST | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 12.50% |
| QCOM191206C00085000 | 2019-12-05 3:55PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 12.50% |
| QCOM191206C00086000 | 2019-12-05 3:55PM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 25.00% |
| QCOM191206C00087000 | 2019-12-05 3:58PM EST | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| QCOM191206C00088000 | 2019-12-05 9:47AM EST | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM191206C00089000 | 2019-12-05 3:50PM EST | 89.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| QCOM191206C00090000 | 2019-12-04 9:30AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM191206C00091000 | 2019-12-05 3:50PM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM191206C00092000 | 2019-12-03 9:33AM EST | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QCOM191206C00093000 | 2019-12-02 12:15PM EST | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM191206C00094000 | 2019-12-02 11:25AM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| QCOM191206C00095000 | 2019-12-04 2:28PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| QCOM191206C00096000 | 2019-11-25 1:01PM EST | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM191206C00097000 | 2019-11-21 3:15PM EST | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM191206C00100000 | 2019-11-27 3:16PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QCOM191206C00101000 | 2019-11-27 3:43PM EST | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM191206C00102000 | 2019-11-21 3:15PM EST | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM191206C00103000 | 2019-11-18 1:38PM EST | 103.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM191206C00104000 | 2019-11-27 3:43PM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM191206C00105000 | 2019-11-18 12:08AM EST | 105.00 | 0.15 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM191206C00106000 | 2019-11-18 12:08AM EST | 106.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM191206C00110000 | 2019-11-08 11:26AM EST | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
Putsfür6. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM191206P00070000 | 2019-12-03 3:40PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| QCOM191206P00071000 | 2019-11-13 9:30AM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM191206P00073000 | 2019-12-04 9:41AM EST | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| QCOM191206P00074000 | 2019-12-04 2:21PM EST | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| QCOM191206P00075000 | 2019-12-04 2:17PM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QCOM191206P00076000 | 2019-12-04 2:28PM EST | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| QCOM191206P00077000 | 2019-12-05 3:58PM EST | 77.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 20 | 0 | 53.13% |
| QCOM191206P00078000 | 2019-12-05 3:57PM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| QCOM191206P00079000 | 2019-12-05 3:43PM EST | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| QCOM191206P00080000 | 2019-12-05 3:52PM EST | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 12.50% |
| QCOM191206P00081000 | 2019-12-05 3:59PM EST | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 12.50% |
| QCOM191206P00082000 | 2019-12-05 3:57PM EST | 82.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| QCOM191206P00083000 | 2019-12-05 3:57PM EST | 83.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| QCOM191206P00084000 | 2019-12-05 3:56PM EST | 84.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| QCOM191206P00085000 | 2019-12-05 2:59PM EST | 85.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| QCOM191206P00086000 | 2019-12-05 3:41PM EST | 86.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QCOM191206P00087000 | 2019-12-05 3:07PM EST | 87.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| QCOM191206P00088000 | 2019-12-05 1:07PM EST | 88.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QCOM191206P00089000 | 2019-12-04 2:38PM EST | 89.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QCOM191206P00090000 | 2019-12-04 3:10PM EST | 90.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| QCOM191206P00091000 | 2019-12-04 12:38PM EST | 91.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QCOM191206P00092000 | 2019-12-05 11:27AM EST | 92.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM191206P00093000 | 2019-12-02 11:33AM EST | 93.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QCOM191206P00094000 | 2019-11-19 10:08AM EST | 94.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM191206P00095000 | 2019-12-04 10:01AM EST | 95.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM191206P00096000 | 2019-11-18 12:09AM EST | 96.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM191206P00106000 | 2019-11-18 12:09AM EST | 106.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM191206P00108000 | 2019-11-18 12:09AM EST | 108.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |