Deutsche Märkte geschlossen
DAX
15.506,74+158,21(+1,03%)Euro Stoxx 50
4.150,19+52,68(+1,29%)Dow Jones 30
34.258,32+338,48(+1,00%)Gold
1.768,40-9,80(-0,55%)EUR/USD
1,1696-0,0034(-0,2924%)BTC-EUR
36.548,55-1.756,97(-4,59%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,01+1,26 (+0,96%)
Börsenschluss: 4:00PM EDT
Callsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM211015C00070000 | 2021-06-23 1:37PM EDT | 70.00 | 65.65 | 67.85 | 70.05 | 0.00 | - | 7 | 19 | 278.37% |
| QCOM211015C00080000 | 2021-06-01 2:56PM EDT | 80.00 | 54.50 | 57.80 | 58.00 | 0.00 | - | 45 | 22 | 217.14% |
| QCOM211015C00085000 | 2021-05-24 1:22PM EDT | 85.00 | 48.85 | 53.30 | 53.50 | 0.00 | - | 1 | 0 | 205.25% |
| QCOM211015C00090000 | 2021-06-17 3:03PM EDT | 90.00 | 45.90 | 48.30 | 48.55 | 0.00 | - | 1 | 12 | 186.79% |
| QCOM211015C00100000 | 2021-06-18 3:27PM EDT | 100.00 | 34.05 | 38.15 | 39.10 | 0.00 | - | 4 | 114 | 153.98% |
| QCOM211015C00105000 | 2021-06-08 3:22PM EDT | 105.00 | 30.85 | 33.40 | 33.55 | 0.00 | - | 1 | 99 | 135.43% |
| QCOM211015C00110000 | 2021-06-24 9:36AM EDT | 110.00 | 28.65 | 28.75 | 28.95 | +2.51 | +9.60% | 2 | 117 | 123.00% |
| QCOM211015C00115000 | 2021-06-18 2:00PM EDT | 115.00 | 23.75 | 24.25 | 24.45 | +3.23 | +15.74% | 4 | 500 | 111.48% |
| QCOM211015C00120000 | 2021-06-23 3:14PM EDT | 120.00 | 18.50 | 20.00 | 20.15 | 0.00 | - | 4 | 328 | 101.29% |
| QCOM211015C00125000 | 2021-06-24 10:59AM EDT | 125.00 | 16.20 | 16.30 | 16.45 | +1.50 | +10.20% | 2 | 689 | 94.78% |
| QCOM211015C00135000 | 2021-06-24 12:17PM EDT | 135.00 | 9.80 | 9.70 | 9.85 | +1.35 | +15.98% | 43 | 1,802 | 81.97% |
| QCOM211015C00140000 | 2021-06-24 10:59AM EDT | 140.00 | 7.05 | 7.00 | 7.10 | +0.99 | +16.34% | 16 | 1,225 | 76.15% |
| QCOM211015C00145000 | 2021-06-24 10:54AM EDT | 145.00 | 5.06 | 4.95 | 5.05 | +0.61 | +13.71% | 21 | 1,084 | 72.53% |
| QCOM211015C00150000 | 2021-06-24 12:32PM EDT | 150.00 | 3.67 | 3.50 | 3.65 | +0.57 | +18.39% | 39 | 1,927 | 71.02% |
| QCOM211015C00165000 | 2021-06-23 3:48PM EDT | 165.00 | 1.12 | 1.28 | 1.32 | 0.00 | - | 19 | 731 | 70.41% |
| QCOM211015C00170000 | 2021-06-23 3:57PM EDT | 170.00 | 0.83 | 0.93 | 0.96 | 0.00 | - | 15 | 756 | 71.05% |
| QCOM211015C00175000 | 2021-06-17 3:54PM EDT | 175.00 | 0.70 | 0.69 | 0.73 | +0.08 | +12.90% | 2 | 340 | 72.24% |
| QCOM211015C00185000 | 2021-06-23 3:52PM EDT | 185.00 | 0.42 | 0.43 | 0.46 | 0.00 | - | 16 | 704 | 75.83% |
| QCOM211015C00190000 | 2021-06-09 10:12AM EDT | 190.00 | 0.53 | 0.35 | 0.37 | 0.00 | - | 6 | 3,655 | 77.64% |
| QCOM211015C00195000 | 2021-06-16 1:16PM EDT | 195.00 | 0.37 | 0.30 | 0.32 | 0.00 | - | 1 | 88 | 80.08% |
| QCOM211015C00200000 | 2021-06-23 10:40AM EDT | 200.00 | 0.27 | 0.25 | 0.28 | 0.00 | - | 1 | 333 | 82.32% |
| QCOM211015C00210000 | 2021-06-11 9:30AM EDT | 210.00 | 0.30 | 0.19 | 0.22 | 0.00 | - | 72 | 175 | 86.91% |
| QCOM211015C00220000 | 2021-06-24 11:43AM EDT | 220.00 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 1 | 1,948 | 91.41% |
Putsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM211015P00065000 | 2021-05-28 11:06AM EDT | 65.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 440 | 2,805 | 124.22% |
| QCOM211015P00080000 | 2021-06-11 12:41PM EDT | 80.00 | 0.21 | 0.17 | 0.22 | -0.05 | -19.23% | 4 | 35 | 101.56% |
| QCOM211015P00085000 | 2021-06-16 9:30AM EDT | 85.00 | 0.25 | 0.23 | 0.27 | 0.00 | - | 1 | 164 | 94.43% |
| QCOM211015P00090000 | 2021-06-09 3:30PM EDT | 90.00 | 0.48 | 0.30 | 0.35 | 0.00 | - | 1 | 131 | 87.79% |
| QCOM211015P00095000 | 2021-06-24 9:36AM EDT | 95.00 | 0.46 | 0.41 | 0.46 | -0.18 | -28.12% | 1 | 487 | 81.74% |
| QCOM211015P00100000 | 2021-06-23 12:10PM EDT | 100.00 | 0.70 | 0.61 | 0.62 | 0.00 | - | 2 | 1,026 | 76.76% |
| QCOM211015P00105000 | 2021-06-23 3:12PM EDT | 105.00 | 0.96 | 0.83 | 0.84 | 0.00 | - | 1 | 2,928 | 71.14% |
| QCOM211015P00110000 | 2021-06-24 11:03AM EDT | 110.00 | 1.20 | 1.18 | 1.21 | -0.20 | -14.29% | 9 | 3,428 | 66.55% |
| QCOM211015P00115000 | 2021-06-24 11:46AM EDT | 115.00 | 1.74 | 1.68 | 1.73 | -0.34 | -16.35% | 36 | 2,760 | 62.04% |
| QCOM211015P00120000 | 2021-06-24 10:59AM EDT | 120.00 | 2.46 | 2.44 | 2.50 | -0.39 | -13.68% | 55 | 8,729 | 58.01% |
| QCOM211015P00125000 | 2021-06-24 11:16AM EDT | 125.00 | 3.53 | 3.55 | 3.60 | -0.57 | -13.90% | 16 | 7,146 | 54.25% |
| QCOM211015P00130000 | 2021-06-24 9:35AM EDT | 130.00 | 5.10 | 5.05 | 5.15 | -0.78 | -13.27% | 27 | 3,973 | 50.46% |
| QCOM211015P00135000 | 2021-06-23 1:26PM EDT | 135.00 | 7.23 | 7.00 | 7.10 | -0.77 | -9.62% | 2 | 2,303 | 46.14% |
| QCOM211015P00140000 | 2021-06-24 10:59AM EDT | 140.00 | 9.50 | 9.55 | 9.65 | -1.30 | -12.04% | 55 | 2,182 | 40.85% |
| QCOM211015P00145000 | 2021-06-23 10:55AM EDT | 145.00 | 12.63 | 12.50 | 12.65 | -1.50 | -10.62% | 3 | 293 | 30.76% |
| QCOM211015P00150000 | 2021-06-18 1:09PM EDT | 150.00 | 16.60 | 15.90 | 16.05 | -3.35 | -16.79% | 2 | 194 | 0.00% |
| QCOM211015P00155000 | 2021-06-18 1:09PM EDT | 155.00 | 20.55 | 20.10 | 20.30 | -4.02 | -16.36% | 2 | 989 | 0.00% |
| QCOM211015P00160000 | 2021-06-18 3:40PM EDT | 160.00 | 28.25 | 24.15 | 24.30 | 0.00 | - | 5 | 111 | 0.00% |
| QCOM211015P00170000 | 2021-06-11 9:38AM EDT | 170.00 | 37.15 | 33.05 | 33.25 | 0.00 | - | 3 | 52 | 0.00% |
| QCOM211015P00175000 | 2021-05-17 9:39AM EDT | 175.00 | 44.15 | 39.40 | 40.00 | 0.00 | - | 3 | 46 | 0.00% |
| QCOM211015P00180000 | 2021-05-17 9:39AM EDT | 180.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| QCOM211015P00185000 | 2021-05-17 10:31AM EDT | 185.00 | 56.20 | 49.80 | 50.00 | 0.00 | - | 9 | 38 | 0.00% |
| QCOM211015P00195000 | 2021-04-28 2:37PM EDT | 195.00 | 58.85 | 60.95 | 63.50 | 0.00 | - | 2 | 13 | 76.76% |
| QCOM211015P00200000 | 2021-03-22 11:55AM EDT | 200.00 | 68.30 | 65.70 | 66.50 | 0.00 | - | 1 | 3 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
