Deutsche Märkte geschlossen

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
157,09-3,76 (-2,34%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210319C000600002020-09-09 10:17AM EST60.0054.3564.2065.850.00--20.00%
QCOM210319C000700002020-09-15 1:56PM EST70.0055.6058.7560.100.00-110.00%
QCOM210319C000800002020-11-05 9:58AM EST80.0068.590.000.000.00-500.00%
QCOM210319C000850002020-10-15 9:51AM EST85.0043.150.000.000.00-200.00%
QCOM210319C000900002020-11-06 11:01AM EST90.0055.700.000.000.00-1000.00%
QCOM210319C000950002020-11-09 2:42PM EST95.0050.900.000.000.00-300.00%
QCOM210319C001000002020-11-10 1:14PM EST100.0042.220.000.000.00-600.00%
QCOM210319C001050002020-11-05 1:48PM EST105.0042.220.000.000.00-1200.00%
QCOM210319C001100002020-11-10 9:58AM EST110.0034.200.000.000.00-5000.00%
QCOM210319C001150002020-11-06 10:44AM EST115.0028.030.000.000.00-100.00%
QCOM210319C001200002020-11-10 10:33AM EST120.0023.850.000.000.00-200.00%
QCOM210319C001250002020-11-10 11:44AM EST125.0022.950.000.000.00-600.00%
QCOM210319C001300002020-11-10 3:57PM EST130.0017.500.000.000.00-3700.00%
QCOM210319C001350002020-11-10 3:55PM EST135.0014.410.000.000.00-2200.00%
QCOM210319C001400002020-11-10 3:31PM EST140.0011.930.000.000.00-3500.00%
QCOM210319C001450002020-11-10 3:56PM EST145.009.680.000.000.00-14900.00%
QCOM210319C001500002020-11-10 3:39PM EST150.008.070.000.000.00-11500.00%
QCOM210319C001550002020-11-10 11:51AM EST155.006.600.000.000.00-2800.00%
QCOM210319C001600002020-11-10 2:41PM EST160.005.100.000.000.00-4401.56%
QCOM210319C001650002020-11-10 2:40PM EST165.004.200.000.000.00-803.13%
QCOM210319C001700002020-11-10 1:53PM EST170.003.250.000.000.00-2903.13%
QCOM210319C001750002020-11-10 3:21PM EST175.002.520.000.000.00-7706.25%
QCOM210319C001800002020-11-10 2:21PM EST180.001.980.000.000.00-606.25%
QCOM210319C001850002020-11-10 10:36AM EST185.001.500.000.000.00-206.25%
QCOM210319C001900002020-11-10 3:52PM EST190.001.200.000.000.00-4012.50%
QCOM210319C001950002020-11-09 3:59PM EST195.001.020.000.000.00-11012.50%
QCOM210319C002000002020-11-09 2:06PM EST200.001.010.000.000.00-1012.50%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210319P000550002020-10-29 1:24PM EST55.000.360.000.000.00-5050.00%
QCOM210319P000600002020-11-10 3:42PM EST60.000.190.000.000.00-35050.00%
QCOM210319P000650002020-09-21 8:30AM EST65.001.260.020.710.00-354106.74%
QCOM210319P000700002020-10-19 1:33PM EST70.000.480.000.000.00-1050.00%
QCOM210319P000750002020-11-05 10:36AM EST75.000.350.000.000.00-1050.00%
QCOM210319P000800002020-11-06 12:12PM EST80.000.540.000.000.00-2025.00%
QCOM210319P000850002020-11-05 12:25PM EST85.000.650.000.000.00-221025.00%
QCOM210319P000900002020-11-05 10:27AM EST90.000.780.000.000.00-1025.00%
QCOM210319P000950002020-11-10 11:41AM EST95.001.040.000.000.00-4025.00%
QCOM210319P001000002020-11-10 3:54PM EST100.001.580.000.000.00-10025.00%
QCOM210319P001050002020-11-10 3:32PM EST105.002.050.000.000.00-10025.00%
QCOM210319P001100002020-11-10 10:27AM EST110.002.890.000.000.00-4025.00%
QCOM210319P001150002020-11-10 12:42PM EST115.003.540.000.000.00-629012.50%
QCOM210319P001200002020-11-10 3:32PM EST120.004.820.000.000.00-40012.50%
QCOM210319P001250002020-11-10 3:38PM EST125.006.250.000.000.00-12012.50%
QCOM210319P001300002020-11-10 3:21PM EST130.007.900.000.000.00-65012.50%
QCOM210319P001350002020-11-10 3:54PM EST135.0010.350.000.000.00-8806.25%
QCOM210319P001400002020-11-10 3:52PM EST140.0012.700.000.000.00-9906.25%
QCOM210319P001450002020-11-10 11:12AM EST145.0015.550.000.000.00-1003.13%
QCOM210319P001500002020-11-09 1:54PM EST150.0018.070.000.000.00-103.13%
QCOM210319P001550002020-11-06 11:16AM EST155.0019.300.000.000.00-600.78%
QCOM210319P001600002020-11-10 1:07PM EST160.0024.550.000.000.00-100.00%
QCOM210319P001650002020-11-10 9:40AM EST165.0030.000.000.000.00-300.00%
QCOM210319P001700002020-11-06 2:10PM EST170.0029.680.000.000.00-400.00%
QCOM210319P001750002020-11-10 2:40PM EST175.0037.050.000.000.00-200.00%
QCOM210319P001800002020-11-06 10:29AM EST180.0038.380.000.000.00-700.00%
QCOM210319P001850002020-11-05 10:23AM EST185.0046.550.000.000.00-100.00%
QCOM210319P001900002020-11-09 12:39PM EST190.0046.000.000.000.00-600.00%
QCOM210319P001950002020-11-05 2:02PM EST195.0050.950.000.000.00-4000.00%
QCOM210319P002000002020-11-10 12:00PM EST200.0059.400.000.000.00-100.00%