Deutsche Märkte geschlossen

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,90+1,60 (+1,25%)
Ab 12:29PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM201023C000750002020-09-22 10:08AM EDT75.0036.3540.5045.000.00--10.00%
QCOM201023C001000002020-09-28 2:25PM EDT100.0018.4016.0520.500.00-3100.00%
QCOM201023C001040002020-09-21 12:09AM EDT104.0010.3013.5016.400.00--110.00%
QCOM201023C001050002020-09-30 11:42AM EDT105.0013.9512.2015.30+4.35+45.31%2080.00%
QCOM201023C001070002020-09-21 12:09AM EDT107.0011.7511.0513.850.00-110.00%
QCOM201023C001090002020-09-21 3:31PM EDT109.0010.428.7011.350.00-230.00%
QCOM201023C001100002020-09-30 9:56AM EDT110.009.897.8511.15-0.46-4.44%3740.00%
QCOM201023C001110002020-09-29 11:44AM EDT111.009.187.1010.500.00-1550.00%
QCOM201023C001120002020-09-29 11:43AM EDT112.008.545.008.500.00-11440.00%
QCOM201023C001130002020-09-30 9:30AM EDT113.007.747.057.80-0.17-2.15%72040.00%
QCOM201023C001140002020-09-29 1:40PM EDT114.007.416.007.050.00-191190.00%
QCOM201023C001150002020-09-30 1:04PM EDT115.006.104.906.55-0.70-10.29%92860.00%
QCOM201023C001160002020-09-29 3:15PM EDT116.005.804.655.850.00-31300.00%
QCOM201023C001170002020-09-30 11:48AM EDT117.005.302.505.300.00-31730.00%
QCOM201023C001180002020-09-30 3:41PM EDT118.004.153.904.95-0.69-14.26%51590.00%
QCOM201023C001190002020-09-30 1:18PM EDT119.004.403.604.15+0.15+3.53%29650.00%
QCOM201023C001200002020-09-30 2:57PM EDT120.003.202.743.65-0.45-12.33%701710.00%
QCOM201023C001210002020-09-30 3:08PM EDT121.003.251.903.30-0.30-8.45%29400.00%
QCOM201023C001220002020-09-30 11:21AM EDT122.002.881.043.10-0.22-7.10%12840.00%
QCOM201023C001230002020-09-29 12:27PM EDT123.002.621.032.83-0.20-7.09%3410.00%
QCOM201023C001240002020-09-29 2:07PM EDT124.002.261.652.48-0.17-7.00%1500.00%
QCOM201023C001250002020-09-30 3:29PM EDT125.001.661.012.09-0.35-17.41%62450.00%
QCOM201023C001260002020-09-29 11:44AM EDT126.001.981.021.840.00-180.00%
QCOM201023C001270002020-09-29 2:50PM EDT127.001.361.141.44-0.26-16.05%119610.00%
QCOM201023C001280002020-09-29 12:09PM EDT128.001.030.431.35-0.23-18.25%1270.00%
QCOM201023C001290002020-09-30 2:23PM EDT129.001.200.182.91+0.20+20.00%73552.00%
QCOM201023C001300002020-09-30 3:45PM EDT130.000.790.570.87-0.36-31.30%5117119.58%
QCOM201023C001310002020-09-09 3:40PM EDT131.001.460.042.760.00--169.53%
QCOM201023C001320002020-09-24 10:32AM EDT132.000.480.302.700.00-1250.78%
QCOM201023C001330002020-09-18 1:38PM EDT133.000.390.022.530.00-1353.17%
QCOM201023C001340002020-09-25 10:10AM EDT134.000.510.032.480.00-1259.67%
QCOM201023C001350002020-09-28 1:39PM EDT135.000.670.041.030.00-31460.40%
QCOM201023C001400002020-09-30 1:28PM EDT140.000.170.010.53-0.03-15.00%272559.28%
QCOM201023C001450002020-09-29 1:06PM EDT145.001.130.000.650.00-45020082.72%
QCOM201023C001500002020-09-04 3:13PM EDT150.000.580.002.180.00-33138.28%
QCOM201023C001550002020-09-21 11:05AM EDT155.000.330.002.160.00-23158.69%
Putsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM201023P000850002020-09-23 2:00PM EDT85.000.410.002.220.00--1330.66%
QCOM201023P000900002020-09-25 3:52PM EDT90.000.350.000.700.00-280229.49%
QCOM201023P000950002020-09-30 2:50PM EDT95.000.250.100.80-0.13-34.21%477210.74%
QCOM201023P001000002020-09-21 11:45AM EDT100.001.800.042.510.00-2121234.67%
QCOM201023P001020002020-09-30 2:56PM EDT102.000.540.482.50-0.26-32.50%3335231.54%
QCOM201023P001030002020-09-23 9:52AM EDT103.001.700.052.680.00-2747218.85%
QCOM201023P001040002020-09-25 3:40PM EDT104.001.130.232.750.00-152217.77%
QCOM201023P001050002020-09-30 12:33PM EDT105.000.800.412.17-0.24-23.08%883201.86%
QCOM201023P001060002020-09-30 2:23PM EDT106.001.050.502.08-0.98-48.28%2433195.21%
QCOM201023P001070002020-09-30 2:18PM EDT107.000.910.112.01-0.37-28.91%15134177.93%
QCOM201023P001080002020-09-30 3:31PM EDT108.001.360.631.78-0.16-10.53%6046178.32%
QCOM201023P001090002020-09-30 3:17PM EDT109.001.471.172.90-0.26-15.03%453204.69%
QCOM201023P001100002020-09-30 2:43PM EDT110.001.661.492.13-0.35-17.41%21107189.36%
QCOM201023P001110002020-09-30 2:23PM EDT111.001.671.393.50-0.56-25.11%1389204.30%
QCOM201023P001120002020-09-30 3:14PM EDT112.002.170.002.46-0.33-13.20%19103153.47%
QCOM201023P001130002020-09-30 2:14PM EDT113.002.142.312.78-0.74-25.69%1150192.58%
QCOM201023P001140002020-09-30 10:16AM EDT114.002.680.853.10-0.57-17.54%11159166.89%
QCOM201023P001150002020-09-30 2:01PM EDT115.003.191.944.20-0.36-10.14%9103193.07%
QCOM201023P001160002020-09-29 1:51PM EDT116.003.243.303.85-0.76-19.00%1152199.27%
QCOM201023P001170002020-09-30 1:02PM EDT117.003.702.896.35-0.60-13.95%1945218.75%
QCOM201023P001180002020-09-30 3:11PM EDT118.004.304.256.80-0.51-10.60%11244232.86%
QCOM201023P001190002020-09-30 3:15PM EDT119.005.104.857.40-0.35-6.42%3453238.43%
QCOM201023P001200002020-09-30 12:37PM EDT120.005.355.356.45-0.70-11.57%6025223.68%
QCOM201023P001210002020-09-25 2:13PM EDT121.007.204.957.350.00-22220.31%
QCOM201023P001220002020-09-24 11:14AM EDT122.0012.176.558.600.00--1243.80%
QCOM201023P001260002020-09-10 3:14PM EDT126.0015.498.5010.800.00--1248.93%