Deutsche Märkte geschlossen

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,01+1,26 (+0,96%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM211015C000700002021-06-23 1:37PM EDT70.0065.6567.8570.050.00-719278.37%
QCOM211015C000800002021-06-01 2:56PM EDT80.0054.5057.8058.000.00-4522217.14%
QCOM211015C000850002021-05-24 1:22PM EDT85.0048.8553.3053.500.00-10205.25%
QCOM211015C000900002021-06-17 3:03PM EDT90.0045.9048.3048.550.00-112186.79%
QCOM211015C001000002021-06-18 3:27PM EDT100.0034.0538.1539.100.00-4114153.98%
QCOM211015C001050002021-06-08 3:22PM EDT105.0030.8533.4033.550.00-199135.43%
QCOM211015C001100002021-06-24 9:36AM EDT110.0028.6528.7528.95+2.51+9.60%2117123.00%
QCOM211015C001150002021-06-18 2:00PM EDT115.0023.7524.2524.45+3.23+15.74%4500111.48%
QCOM211015C001200002021-06-23 3:14PM EDT120.0018.5020.0020.150.00-4328101.29%
QCOM211015C001250002021-06-24 10:59AM EDT125.0016.2016.3016.45+1.50+10.20%268994.78%
QCOM211015C001350002021-06-24 12:17PM EDT135.009.809.709.85+1.35+15.98%431,80281.97%
QCOM211015C001400002021-06-24 10:59AM EDT140.007.057.007.10+0.99+16.34%161,22576.15%
QCOM211015C001450002021-06-24 10:54AM EDT145.005.064.955.05+0.61+13.71%211,08472.53%
QCOM211015C001500002021-06-24 12:32PM EDT150.003.673.503.65+0.57+18.39%391,92771.02%
QCOM211015C001650002021-06-23 3:48PM EDT165.001.121.281.320.00-1973170.41%
QCOM211015C001700002021-06-23 3:57PM EDT170.000.830.930.960.00-1575671.05%
QCOM211015C001750002021-06-17 3:54PM EDT175.000.700.690.73+0.08+12.90%234072.24%
QCOM211015C001850002021-06-23 3:52PM EDT185.000.420.430.460.00-1670475.83%
QCOM211015C001900002021-06-09 10:12AM EDT190.000.530.350.370.00-63,65577.64%
QCOM211015C001950002021-06-16 1:16PM EDT195.000.370.300.320.00-18880.08%
QCOM211015C002000002021-06-23 10:40AM EDT200.000.270.250.280.00-133382.32%
QCOM211015C002100002021-06-11 9:30AM EDT210.000.300.190.220.00-7217586.91%
QCOM211015C002200002021-06-24 11:43AM EDT220.000.150.150.18-0.02-11.76%11,94891.41%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM211015P000650002021-05-28 11:06AM EDT65.000.060.060.120.00-4402,805124.22%
QCOM211015P000800002021-06-11 12:41PM EDT80.000.210.170.22-0.05-19.23%435101.56%
QCOM211015P000850002021-06-16 9:30AM EDT85.000.250.230.270.00-116494.43%
QCOM211015P000900002021-06-09 3:30PM EDT90.000.480.300.350.00-113187.79%
QCOM211015P000950002021-06-24 9:36AM EDT95.000.460.410.46-0.18-28.12%148781.74%
QCOM211015P001000002021-06-23 12:10PM EDT100.000.700.610.620.00-21,02676.76%
QCOM211015P001050002021-06-23 3:12PM EDT105.000.960.830.840.00-12,92871.14%
QCOM211015P001100002021-06-24 11:03AM EDT110.001.201.181.21-0.20-14.29%93,42866.55%
QCOM211015P001150002021-06-24 11:46AM EDT115.001.741.681.73-0.34-16.35%362,76062.04%
QCOM211015P001200002021-06-24 10:59AM EDT120.002.462.442.50-0.39-13.68%558,72958.01%
QCOM211015P001250002021-06-24 11:16AM EDT125.003.533.553.60-0.57-13.90%167,14654.25%
QCOM211015P001300002021-06-24 9:35AM EDT130.005.105.055.15-0.78-13.27%273,97350.46%
QCOM211015P001350002021-06-23 1:26PM EDT135.007.237.007.10-0.77-9.62%22,30346.14%
QCOM211015P001400002021-06-24 10:59AM EDT140.009.509.559.65-1.30-12.04%552,18240.85%
QCOM211015P001450002021-06-23 10:55AM EDT145.0012.6312.5012.65-1.50-10.62%329330.76%
QCOM211015P001500002021-06-18 1:09PM EDT150.0016.6015.9016.05-3.35-16.79%21940.00%
QCOM211015P001550002021-06-18 1:09PM EDT155.0020.5520.1020.30-4.02-16.36%29890.00%
QCOM211015P001600002021-06-18 3:40PM EDT160.0028.2524.1524.300.00-51110.00%
QCOM211015P001700002021-06-11 9:38AM EDT170.0037.1533.0533.250.00-3520.00%
QCOM211015P001750002021-05-17 9:39AM EDT175.0044.1539.4040.000.00-3460.00%
QCOM211015P001800002021-05-17 9:39AM EDT180.0052.750.000.000.00-11220.00%
QCOM211015P001850002021-05-17 10:31AM EDT185.0056.2049.8050.000.00-9380.00%
QCOM211015P001950002021-04-28 2:37PM EDT195.0058.8560.9563.500.00-21376.76%
QCOM211015P002000002021-03-22 11:55AM EDT200.0068.3065.7066.500.00-130.00%