QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür31. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200131C000700002020-01-08 2:18PM EST70.0019.1921.7022.100.00-20201.07%
QCOM200131C000780002020-01-14 9:30AM EST78.0011.9513.7514.050.00-50140.23%
QCOM200131C000790002020-01-07 12:57PM EST79.0010.7012.7013.150.00-200133.40%
QCOM200131C000800002020-01-16 11:22AM EST80.0011.2611.8012.250.00-100128.47%
QCOM200131C000810002020-01-10 2:21PM EST81.009.7010.8511.150.00-10120.17%
QCOM200131C000820002020-01-16 3:30PM EST82.0012.409.8010.250.00-10113.09%
QCOM200131C000830002020-01-17 12:37PM EST83.0013.408.809.100.00-50103.47%
QCOM200131C000840002020-01-23 3:31PM EST84.008.248.058.250.00-30100.29%
QCOM200131C000850002020-01-23 2:22PM EST85.006.886.857.050.00-2087.65%
QCOM200131C000860002020-01-24 9:39AM EST86.006.706.056.20-0.07-1.03%5083.33%
QCOM200131C000870002020-01-23 2:08PM EST87.005.975.205.40+1.00+20.12%1078.52%
QCOM200131C000880002020-01-23 3:55PM EST88.004.304.204.350.00-10069.04%
QCOM200131C000890002020-01-23 3:56PM EST89.003.483.503.600.00-5065.16%
QCOM200131C000900002020-01-24 9:48AM EST90.002.702.612.71-0.07-2.53%734057.08%
QCOM200131C000910002020-01-24 9:35AM EST91.002.481.952.03+0.31+14.29%146052.30%
QCOM200131C000920002020-01-24 9:51AM EST92.001.501.391.45-0.04-2.60%59048.78%
QCOM200131C000930002020-01-24 9:51AM EST93.001.061.001.05-0.08-7.02%405046.68%
QCOM200131C000940002020-01-24 9:49AM EST94.000.690.700.72-0.11-13.75%106044.53%
QCOM200131C000950002020-01-24 9:47AM EST95.000.490.490.50-0.07-12.50%1,108043.56%
QCOM200131C000960002020-01-24 9:49AM EST96.000.300.320.33-0.04-11.76%191042.48%
QCOM200131C000970002020-01-24 9:35AM EST97.000.310.210.23+0.04+14.81%187-42.48%
QCOM200131C000980002020-01-24 9:42AM EST98.000.200.140.15+0.03+17.65%5-42.09%
QCOM200131C000990002020-01-23 3:58PM EST99.000.130.090.120.00---43.65%
QCOM200131C001000002020-01-24 9:50AM EST100.000.090.080.090.00-4,120044.53%
QCOM200131C001010002020-01-23 12:57PM EST101.000.060.030.070.00---45.70%
QCOM200131C001020002020-01-23 3:50PM EST102.000.040.020.060.00---47.66%
QCOM200131C001030002020-01-23 12:18PM EST103.000.050.030.050.00---49.22%
QCOM200131C001040002020-01-22 3:50PM EST104.000.06-0.090.00---57.23%
QCOM200131C001050002020-01-23 10:15AM EST105.000.020.000.040.00-288053.13%
QCOM200131C001060002020-01-21 9:56AM EST106.000.13-0.070.00---60.55%
QCOM200131C001070002020-01-22 2:04PM EST107.000.05-0.030.00---56.25%
Putsfür31. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200131P000600002019-12-31 3:07PM EST60.000.100.000.170.00--0136.72%
QCOM200131P000650002020-01-13 12:14AM EST65.000.050.000.070.00--099.22%
QCOM200131P000750002020-01-23 2:58PM EST75.000.010.000.030.00-1053.13%
QCOM200131P000770002020-01-14 9:55AM EST77.000.100.000.030.00-8050.39%
QCOM200131P000780002020-01-09 11:29AM EST78.000.050.000.050.00-10050.39%
QCOM200131P000790002020-01-21 3:14PM EST79.000.010.000.040.00-10044.92%
QCOM200131P000800002020-01-21 11:54AM EST80.000.010.010.040.00-4041.02%
QCOM200131P000810002020-01-23 12:18PM EST81.000.030.000.040.00-1037.11%
QCOM200131P000820002020-01-22 9:57AM EST82.000.070.000.050.00-2034.57%
QCOM200131P000830002020-01-23 10:22AM EST83.000.030.010.060.00-6031.64%
QCOM200131P000840002020-01-23 10:22AM EST84.000.070.040.060.00-52027.54%
QCOM200131P000850002020-01-23 1:26PM EST85.000.110.070.090.00-22025.59%
QCOM200131P000860002020-01-23 2:56PM EST86.000.150.120.130.00-534023.19%
QCOM200131P000870002020-01-23 2:34PM EST87.000.230.180.190.00-22020.61%
QCOM200131P000880002020-01-24 9:41AM EST88.000.230.280.30-0.13-36.11%10018.21%
QCOM200131P000890002020-01-24 9:41AM EST89.000.350.440.46-0.15-30.00%16014.99%
QCOM200131P000900002020-01-24 9:51AM EST90.000.700.680.70-0.09-11.39%53010.21%
QCOM200131P000910002020-01-23 3:57PM EST91.001.161.011.050.00-17300.00%
QCOM200131P000920002020-01-24 9:49AM EST92.001.531.461.51-0.04-2.55%400.00%
QCOM200131P000930002020-01-24 9:44AM EST93.001.932.012.07-0.19-8.96%1900.00%
QCOM200131P000940002020-01-24 9:48AM EST94.002.782.682.77+0.10+3.73%500.00%
QCOM200131P000950002020-01-24 9:50AM EST95.003.433.403.55-0.22-6.03%1300.00%
QCOM200131P000960002020-01-24 9:39AM EST96.003.904.304.50-0.65-14.29%100.00%
QCOM200131P000970002020-01-22 10:18AM EST97.005.445.155.300.00---0.00%
QCOM200131P000980002020-01-21 9:48AM EST98.003.856.106.350.00---0.00%
QCOM200131P001000002020-01-22 12:15PM EST100.006.477.858.200.00-100.00%
QCOM200131P001050002020-01-21 9:35AM EST105.0010.1012.9013.350.00--00.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen