Deutsche Märkte öffnen in 1 Stunde 5 Minute
Nikkei 225
22.509,28-64,38(-0,29%)BTC-EUR
9.552,76+63,92(+0,67%)CMC Crypto 200
156,750,00(0,00%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
110,95+1,36 (+1,24%)
Börsenschluss: 4:00PM EDT
Callsfür7. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200807C00045000 | 2020-07-27 12:53PM EDT | 45.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM200807C00060000 | 2020-08-03 11:37AM EDT | 60.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM200807C00065000 | 2020-08-03 2:59PM EDT | 65.00 | 44.75 | 43.50 | 47.70 | 0.00 | - | 4 | 0 | 467.48% |
| QCOM200807C00070000 | 2020-07-23 1:41PM EDT | 70.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM200807C00075000 | 2020-07-10 11:02AM EDT | 75.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM200807C00080000 | 2020-07-31 11:44AM EDT | 80.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM200807C00082000 | 2020-08-03 1:31PM EDT | 82.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM200807C00083000 | 2020-07-30 10:17AM EDT | 83.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM200807C00084000 | 2020-08-03 12:27PM EDT | 84.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM200807C00085000 | 2020-08-03 12:04PM EDT | 85.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QCOM200807C00087000 | 2020-08-03 10:38AM EDT | 87.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM200807C00088000 | 2020-08-03 2:17PM EDT | 88.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM200807C00089000 | 2020-08-03 3:33PM EDT | 89.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QCOM200807C00090000 | 2020-08-04 2:13PM EDT | 90.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| QCOM200807C00091000 | 2020-08-03 12:45PM EDT | 91.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM200807C00092000 | 2020-08-04 3:57PM EDT | 92.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM200807C00093000 | 2020-08-04 2:34PM EDT | 93.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QCOM200807C00094000 | 2020-08-04 12:32PM EDT | 94.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM200807C00095000 | 2020-08-04 2:53PM EDT | 95.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| QCOM200807C00097000 | 2020-08-04 1:51PM EDT | 97.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QCOM200807C00098000 | 2020-08-04 1:03PM EDT | 98.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM200807C00099000 | 2020-08-04 10:22AM EDT | 99.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM200807C00100000 | 2020-08-04 3:44PM EDT | 100.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| QCOM200807C00102000 | 2020-08-04 3:59PM EDT | 102.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM200807C00103000 | 2020-08-04 2:24PM EDT | 103.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QCOM200807C00105000 | 2020-08-04 3:40PM EDT | 105.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,271 | 0 | 0.00% |
| QCOM200807C00106000 | 2020-08-04 3:57PM EDT | 106.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.00% |
| QCOM200807C00108000 | 2020-08-04 3:57PM EDT | 108.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| QCOM200807C00110000 | 2020-08-04 3:59PM EDT | 110.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 9,712 | 0 | 0.00% |
| QCOM200807C00112000 | 2020-08-04 3:59PM EDT | 112.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3,466 | 0 | 3.13% |
| QCOM200807C00113000 | 2020-08-04 3:58PM EDT | 113.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,515 | 0 | 6.25% |
| QCOM200807C00114000 | 2020-08-04 3:57PM EDT | 114.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 6.25% |
| QCOM200807C00116000 | 2020-08-04 3:54PM EDT | 116.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 12.50% |
| QCOM200807C00117000 | 2020-08-04 3:50PM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| QCOM200807C00118000 | 2020-08-04 3:58PM EDT | 118.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| QCOM200807C00119000 | 2020-08-04 2:35PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QCOM200807C00120000 | 2020-08-04 3:58PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 25.00% |
| QCOM200807C00125000 | 2020-08-04 3:01PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| QCOM200807C00130000 | 2020-08-04 1:59PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM200807C00135000 | 2020-08-04 3:35PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| QCOM200807C00140000 | 2020-08-04 9:35AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür7. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200807P00060000 | 2020-07-09 10:17AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM200807P00070000 | 2020-07-31 1:37PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 50.00% |
| QCOM200807P00075000 | 2020-08-03 10:38AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM200807P00080000 | 2020-08-04 12:21PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM200807P00082000 | 2020-08-04 1:55PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| QCOM200807P00083000 | 2020-08-03 2:42PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| QCOM200807P00084000 | 2020-08-03 9:34AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| QCOM200807P00085000 | 2020-08-04 3:16PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| QCOM200807P00086000 | 2020-08-04 11:04AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| QCOM200807P00087000 | 2020-08-04 3:52PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| QCOM200807P00088000 | 2020-08-03 2:50PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| QCOM200807P00089000 | 2020-08-04 1:16PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| QCOM200807P00090000 | 2020-08-04 1:14PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| QCOM200807P00093000 | 2020-08-04 10:29AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QCOM200807P00094000 | 2020-07-31 3:42PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM200807P00095000 | 2020-08-04 12:47PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| QCOM200807P00096000 | 2020-08-04 10:55AM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM200807P00097000 | 2020-08-04 3:57PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| QCOM200807P00099000 | 2020-08-04 3:27PM EDT | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| QCOM200807P00100000 | 2020-08-04 1:43PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| QCOM200807P00101000 | 2020-08-04 11:21AM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| QCOM200807P00102000 | 2020-08-04 3:45PM EDT | 102.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,400 | 0 | 25.00% |
| QCOM200807P00103000 | 2020-08-04 3:26PM EDT | 103.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 25.00% |
| QCOM200807P00104000 | 2020-08-04 3:57PM EDT | 104.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| QCOM200807P00105000 | 2020-08-04 3:58PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 12.50% |
| QCOM200807P00106000 | 2020-08-04 3:55PM EDT | 106.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| QCOM200807P00107000 | 2020-08-04 3:41PM EDT | 107.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| QCOM200807P00109000 | 2020-08-04 3:58PM EDT | 109.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 6.25% |
| QCOM200807P00110000 | 2020-08-04 3:58PM EDT | 110.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 3.13% |
| QCOM200807P00111000 | 2020-08-04 3:56PM EDT | 111.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 0.00% |
| QCOM200807P00112000 | 2020-08-04 3:30PM EDT | 112.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| QCOM200807P00113000 | 2020-08-04 9:38AM EDT | 113.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM200807P00114000 | 2020-08-03 3:27PM EDT | 114.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM200807P00115000 | 2020-08-03 3:54PM EDT | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| QCOM200807P00116000 | 2020-08-04 11:09AM EDT | 116.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM200807P00117000 | 2020-08-04 2:57PM EDT | 117.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM200807P00119000 | 2020-08-03 3:27PM EDT | 119.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM200807P00120000 | 2020-08-03 2:43PM EDT | 120.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| QCOM200807P00125000 | 2020-08-03 1:50PM EDT | 125.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM200807P00130000 | 2020-08-03 1:34PM EDT | 130.00 | 20.25 | 16.70 | 20.80 | 0.00 | - | 9 | 0 | 181.05% |
| QCOM200807P00135000 | 2020-07-31 12:35PM EDT | 135.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QCOM200807P00140000 | 2020-07-31 12:07PM EDT | 140.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
