Deutsche Märkte geschlossen
DAX
12.557,64-179,31(-1,41%)Euro Stoxx 50
3.180,70-47,17(-1,46%)Dow Jones 30
28.311,35+2,56(+0,01%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,90+1,60 (+1,25%)
Ab 12:29PM EDT. Markt geöffnet.
Callsfür23. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM201023C00075000 | 2020-09-22 10:08AM EDT | 75.00 | 36.35 | 40.50 | 45.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM201023C00100000 | 2020-09-28 2:25PM EDT | 100.00 | 18.40 | 16.05 | 20.50 | 0.00 | - | 3 | 10 | 0.00% |
| QCOM201023C00104000 | 2020-09-21 12:09AM EDT | 104.00 | 10.30 | 13.50 | 16.40 | 0.00 | - | - | 11 | 0.00% |
| QCOM201023C00105000 | 2020-09-30 11:42AM EDT | 105.00 | 13.95 | 12.20 | 15.30 | +4.35 | +45.31% | 20 | 8 | 0.00% |
| QCOM201023C00107000 | 2020-09-21 12:09AM EDT | 107.00 | 11.75 | 11.05 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM201023C00109000 | 2020-09-21 3:31PM EDT | 109.00 | 10.42 | 8.70 | 11.35 | 0.00 | - | 2 | 3 | 0.00% |
| QCOM201023C00110000 | 2020-09-30 9:56AM EDT | 110.00 | 9.89 | 7.85 | 11.15 | -0.46 | -4.44% | 3 | 74 | 0.00% |
| QCOM201023C00111000 | 2020-09-29 11:44AM EDT | 111.00 | 9.18 | 7.10 | 10.50 | 0.00 | - | 1 | 55 | 0.00% |
| QCOM201023C00112000 | 2020-09-29 11:43AM EDT | 112.00 | 8.54 | 5.00 | 8.50 | 0.00 | - | 1 | 144 | 0.00% |
| QCOM201023C00113000 | 2020-09-30 9:30AM EDT | 113.00 | 7.74 | 7.05 | 7.80 | -0.17 | -2.15% | 7 | 204 | 0.00% |
| QCOM201023C00114000 | 2020-09-29 1:40PM EDT | 114.00 | 7.41 | 6.00 | 7.05 | 0.00 | - | 19 | 119 | 0.00% |
| QCOM201023C00115000 | 2020-09-30 1:04PM EDT | 115.00 | 6.10 | 4.90 | 6.55 | -0.70 | -10.29% | 9 | 286 | 0.00% |
| QCOM201023C00116000 | 2020-09-29 3:15PM EDT | 116.00 | 5.80 | 4.65 | 5.85 | 0.00 | - | 3 | 130 | 0.00% |
| QCOM201023C00117000 | 2020-09-30 11:48AM EDT | 117.00 | 5.30 | 2.50 | 5.30 | 0.00 | - | 3 | 173 | 0.00% |
| QCOM201023C00118000 | 2020-09-30 3:41PM EDT | 118.00 | 4.15 | 3.90 | 4.95 | -0.69 | -14.26% | 51 | 59 | 0.00% |
| QCOM201023C00119000 | 2020-09-30 1:18PM EDT | 119.00 | 4.40 | 3.60 | 4.15 | +0.15 | +3.53% | 29 | 65 | 0.00% |
| QCOM201023C00120000 | 2020-09-30 2:57PM EDT | 120.00 | 3.20 | 2.74 | 3.65 | -0.45 | -12.33% | 70 | 171 | 0.00% |
| QCOM201023C00121000 | 2020-09-30 3:08PM EDT | 121.00 | 3.25 | 1.90 | 3.30 | -0.30 | -8.45% | 29 | 40 | 0.00% |
| QCOM201023C00122000 | 2020-09-30 11:21AM EDT | 122.00 | 2.88 | 1.04 | 3.10 | -0.22 | -7.10% | 12 | 84 | 0.00% |
| QCOM201023C00123000 | 2020-09-29 12:27PM EDT | 123.00 | 2.62 | 1.03 | 2.83 | -0.20 | -7.09% | 3 | 41 | 0.00% |
| QCOM201023C00124000 | 2020-09-29 2:07PM EDT | 124.00 | 2.26 | 1.65 | 2.48 | -0.17 | -7.00% | 1 | 50 | 0.00% |
| QCOM201023C00125000 | 2020-09-30 3:29PM EDT | 125.00 | 1.66 | 1.01 | 2.09 | -0.35 | -17.41% | 6 | 245 | 0.00% |
| QCOM201023C00126000 | 2020-09-29 11:44AM EDT | 126.00 | 1.98 | 1.02 | 1.84 | 0.00 | - | 1 | 8 | 0.00% |
| QCOM201023C00127000 | 2020-09-29 2:50PM EDT | 127.00 | 1.36 | 1.14 | 1.44 | -0.26 | -16.05% | 11 | 961 | 0.00% |
| QCOM201023C00128000 | 2020-09-29 12:09PM EDT | 128.00 | 1.03 | 0.43 | 1.35 | -0.23 | -18.25% | 1 | 27 | 0.00% |
| QCOM201023C00129000 | 2020-09-30 2:23PM EDT | 129.00 | 1.20 | 0.18 | 2.91 | +0.20 | +20.00% | 7 | 35 | 52.00% |
| QCOM201023C00130000 | 2020-09-30 3:45PM EDT | 130.00 | 0.79 | 0.57 | 0.87 | -0.36 | -31.30% | 51 | 171 | 19.58% |
| QCOM201023C00131000 | 2020-09-09 3:40PM EDT | 131.00 | 1.46 | 0.04 | 2.76 | 0.00 | - | - | 1 | 69.53% |
| QCOM201023C00132000 | 2020-09-24 10:32AM EDT | 132.00 | 0.48 | 0.30 | 2.70 | 0.00 | - | 1 | 2 | 50.78% |
| QCOM201023C00133000 | 2020-09-18 1:38PM EDT | 133.00 | 0.39 | 0.02 | 2.53 | 0.00 | - | 1 | 3 | 53.17% |
| QCOM201023C00134000 | 2020-09-25 10:10AM EDT | 134.00 | 0.51 | 0.03 | 2.48 | 0.00 | - | 1 | 2 | 59.67% |
| QCOM201023C00135000 | 2020-09-28 1:39PM EDT | 135.00 | 0.67 | 0.04 | 1.03 | 0.00 | - | 3 | 14 | 60.40% |
| QCOM201023C00140000 | 2020-09-30 1:28PM EDT | 140.00 | 0.17 | 0.01 | 0.53 | -0.03 | -15.00% | 27 | 25 | 59.28% |
| QCOM201023C00145000 | 2020-09-29 1:06PM EDT | 145.00 | 1.13 | 0.00 | 0.65 | 0.00 | - | 450 | 200 | 82.72% |
| QCOM201023C00150000 | 2020-09-04 3:13PM EDT | 150.00 | 0.58 | 0.00 | 2.18 | 0.00 | - | 3 | 3 | 138.28% |
| QCOM201023C00155000 | 2020-09-21 11:05AM EDT | 155.00 | 0.33 | 0.00 | 2.16 | 0.00 | - | 2 | 3 | 158.69% |
Putsfür23. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM201023P00085000 | 2020-09-23 2:00PM EDT | 85.00 | 0.41 | 0.00 | 2.22 | 0.00 | - | - | 1 | 330.66% |
| QCOM201023P00090000 | 2020-09-25 3:52PM EDT | 90.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 80 | 229.49% |
| QCOM201023P00095000 | 2020-09-30 2:50PM EDT | 95.00 | 0.25 | 0.10 | 0.80 | -0.13 | -34.21% | 4 | 77 | 210.74% |
| QCOM201023P00100000 | 2020-09-21 11:45AM EDT | 100.00 | 1.80 | 0.04 | 2.51 | 0.00 | - | 21 | 21 | 234.67% |
| QCOM201023P00102000 | 2020-09-30 2:56PM EDT | 102.00 | 0.54 | 0.48 | 2.50 | -0.26 | -32.50% | 33 | 35 | 231.54% |
| QCOM201023P00103000 | 2020-09-23 9:52AM EDT | 103.00 | 1.70 | 0.05 | 2.68 | 0.00 | - | 27 | 47 | 218.85% |
| QCOM201023P00104000 | 2020-09-25 3:40PM EDT | 104.00 | 1.13 | 0.23 | 2.75 | 0.00 | - | 1 | 52 | 217.77% |
| QCOM201023P00105000 | 2020-09-30 12:33PM EDT | 105.00 | 0.80 | 0.41 | 2.17 | -0.24 | -23.08% | 8 | 83 | 201.86% |
| QCOM201023P00106000 | 2020-09-30 2:23PM EDT | 106.00 | 1.05 | 0.50 | 2.08 | -0.98 | -48.28% | 24 | 33 | 195.21% |
| QCOM201023P00107000 | 2020-09-30 2:18PM EDT | 107.00 | 0.91 | 0.11 | 2.01 | -0.37 | -28.91% | 15 | 134 | 177.93% |
| QCOM201023P00108000 | 2020-09-30 3:31PM EDT | 108.00 | 1.36 | 0.63 | 1.78 | -0.16 | -10.53% | 60 | 46 | 178.32% |
| QCOM201023P00109000 | 2020-09-30 3:17PM EDT | 109.00 | 1.47 | 1.17 | 2.90 | -0.26 | -15.03% | 4 | 53 | 204.69% |
| QCOM201023P00110000 | 2020-09-30 2:43PM EDT | 110.00 | 1.66 | 1.49 | 2.13 | -0.35 | -17.41% | 21 | 107 | 189.36% |
| QCOM201023P00111000 | 2020-09-30 2:23PM EDT | 111.00 | 1.67 | 1.39 | 3.50 | -0.56 | -25.11% | 13 | 89 | 204.30% |
| QCOM201023P00112000 | 2020-09-30 3:14PM EDT | 112.00 | 2.17 | 0.00 | 2.46 | -0.33 | -13.20% | 19 | 103 | 153.47% |
| QCOM201023P00113000 | 2020-09-30 2:14PM EDT | 113.00 | 2.14 | 2.31 | 2.78 | -0.74 | -25.69% | 1 | 150 | 192.58% |
| QCOM201023P00114000 | 2020-09-30 10:16AM EDT | 114.00 | 2.68 | 0.85 | 3.10 | -0.57 | -17.54% | 11 | 159 | 166.89% |
| QCOM201023P00115000 | 2020-09-30 2:01PM EDT | 115.00 | 3.19 | 1.94 | 4.20 | -0.36 | -10.14% | 9 | 103 | 193.07% |
| QCOM201023P00116000 | 2020-09-29 1:51PM EDT | 116.00 | 3.24 | 3.30 | 3.85 | -0.76 | -19.00% | 1 | 152 | 199.27% |
| QCOM201023P00117000 | 2020-09-30 1:02PM EDT | 117.00 | 3.70 | 2.89 | 6.35 | -0.60 | -13.95% | 19 | 45 | 218.75% |
| QCOM201023P00118000 | 2020-09-30 3:11PM EDT | 118.00 | 4.30 | 4.25 | 6.80 | -0.51 | -10.60% | 11 | 244 | 232.86% |
| QCOM201023P00119000 | 2020-09-30 3:15PM EDT | 119.00 | 5.10 | 4.85 | 7.40 | -0.35 | -6.42% | 34 | 53 | 238.43% |
| QCOM201023P00120000 | 2020-09-30 12:37PM EDT | 120.00 | 5.35 | 5.35 | 6.45 | -0.70 | -11.57% | 60 | 25 | 223.68% |
| QCOM201023P00121000 | 2020-09-25 2:13PM EDT | 121.00 | 7.20 | 4.95 | 7.35 | 0.00 | - | 2 | 2 | 220.31% |
| QCOM201023P00122000 | 2020-09-24 11:14AM EDT | 122.00 | 12.17 | 6.55 | 8.60 | 0.00 | - | - | 1 | 243.80% |
| QCOM201023P00126000 | 2020-09-10 3:14PM EDT | 126.00 | 15.49 | 8.50 | 10.80 | 0.00 | - | - | 1 | 248.93% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
