QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200409C00040000 | 2020-03-16 9:45AM EDT | 40.00 | 28.85 | 29.00 | 33.40 | 0.00 | - | - | 10 | 353.91% |
| QCOM200409C00045000 | 2020-03-16 9:45AM EDT | 45.00 | 23.95 | 24.00 | 28.40 | 0.00 | - | - | 10 | 289.84% |
| QCOM200409C00050000 | 2020-04-06 10:16AM EDT | 50.00 | 18.40 | 18.95 | 23.40 | +1.04 | +5.99% | 1 | 1 | 227.34% |
| QCOM200409C00055000 | 2020-03-31 10:12AM EDT | 55.00 | 15.10 | 13.80 | 18.40 | 0.00 | - | 1 | 1 | 161.33% |
| QCOM200409C00057000 | 2020-03-23 2:21PM EDT | 57.00 | 7.50 | 11.95 | 16.40 | 0.00 | - | 1 | 1 | 154.30% |
| QCOM200409C00058000 | 2020-04-03 12:34PM EDT | 58.00 | 8.52 | 11.00 | 15.40 | 0.00 | - | 5 | 6 | 147.85% |
| QCOM200409C00059000 | 2020-04-03 1:48PM EDT | 59.00 | 7.10 | 9.50 | 14.10 | 0.00 | - | 6 | 0 | 275.39% |
| QCOM200409C00060000 | 2020-04-06 10:36AM EDT | 60.00 | 8.72 | 8.55 | 13.20 | +2.77 | +46.55% | 2 | 11 | 265.63% |
| QCOM200409C00061000 | 2020-04-03 3:59PM EDT | 61.00 | 4.90 | 7.70 | 12.30 | 0.00 | - | 3 | 6 | 85.55% |
| QCOM200409C00062000 | 2020-04-03 2:43PM EDT | 62.00 | 4.20 | 6.70 | 11.40 | 0.00 | - | 4 | 61 | 88.28% |
| QCOM200409C00063000 | 2020-04-06 12:22PM EDT | 63.00 | 7.23 | 5.85 | 10.40 | +4.13 | +133.23% | 1 | 16 | 89.84% |
| QCOM200409C00064000 | 2020-04-06 10:53AM EDT | 64.00 | 5.00 | 5.05 | 9.50 | +2.22 | +79.86% | 10 | 60 | 94.73% |
| QCOM200409C00065000 | 2020-04-06 3:54PM EDT | 65.00 | 6.75 | 5.40 | 7.95 | +4.29 | +174.39% | 75 | 211 | 111.04% |
| QCOM200409C00066000 | 2020-04-06 3:49PM EDT | 66.00 | 4.65 | 4.30 | 6.90 | +2.94 | +171.93% | 37 | 335 | 94.43% |
| QCOM200409C00067000 | 2020-04-06 3:53PM EDT | 67.00 | 4.20 | 3.75 | 6.05 | +2.95 | +236.00% | 50 | 117 | 97.56% |
| QCOM200409C00068000 | 2020-04-06 3:58PM EDT | 68.00 | 3.45 | 2.98 | 4.55 | +2.49 | +259.38% | 245 | 582 | 77.44% |
| QCOM200409C00069000 | 2020-04-06 3:54PM EDT | 69.00 | 3.28 | 2.17 | 5.00 | +2.68 | +446.67% | 217 | 148 | 98.44% |
| QCOM200409C00070000 | 2020-04-06 3:59PM EDT | 70.00 | 2.05 | 1.51 | 2.50 | +1.60 | +355.56% | 1,055 | 409 | 58.11% |
| QCOM200409C00071000 | 2020-04-06 3:58PM EDT | 71.00 | 1.51 | 0.76 | 1.75 | +1.20 | +387.10% | 432 | 155 | 69.14% |
| QCOM200409C00072000 | 2020-04-06 3:59PM EDT | 72.00 | 1.00 | 0.59 | 1.00 | +0.79 | +376.19% | 486 | 157 | 56.69% |
| QCOM200409C00073000 | 2020-04-06 3:54PM EDT | 73.00 | 0.60 | 0.56 | 0.65 | +0.45 | +300.00% | 338 | 165 | 53.71% |
| QCOM200409C00074000 | 2020-04-06 3:54PM EDT | 74.00 | 0.40 | 0.13 | 0.50 | +0.32 | +400.00% | 104 | 85 | 50.10% |
| QCOM200409C00075000 | 2020-04-06 3:54PM EDT | 75.00 | 0.20 | 0.05 | 0.25 | +0.13 | +185.71% | 106 | 170 | 55.47% |
| QCOM200409C00076000 | 2020-04-06 3:58PM EDT | 76.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 37 | 206 | 50.78% |
| QCOM200409C00077000 | 2020-04-06 3:54PM EDT | 77.00 | 0.05 | 0.00 | 0.39 | +0.02 | +66.67% | 62 | 25 | 67.97% |
| QCOM200409C00078000 | 2020-04-06 12:06PM EDT | 78.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 2 | 43 | 57.03% |
| QCOM200409C00079000 | 2020-04-03 11:52AM EDT | 79.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 11 | 17 | 117.68% |
| QCOM200409C00080000 | 2020-04-06 3:25PM EDT | 80.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 14 | 31 | 67.97% |
| QCOM200409C00081000 | 2020-04-06 9:54AM EDT | 81.00 | 0.01 | 0.00 | 1.31 | -0.16 | -94.12% | 7 | 15 | 134.77% |
| QCOM200409C00082000 | 2020-03-30 3:54PM EDT | 82.00 | 0.27 | 0.00 | 0.88 | 0.00 | - | 13 | 85 | 127.15% |
| QCOM200409C00083000 | 2020-03-30 3:33PM EDT | 83.00 | 0.23 | 0.00 | 0.86 | 0.00 | - | 1 | 28 | 133.79% |
| QCOM200409C00084000 | 2020-03-31 12:35PM EDT | 84.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 8 | 92.97% |
| QCOM200409C00085000 | 2020-03-30 3:59PM EDT | 85.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 21 | 29 | 87.50% |
| QCOM200409C00086000 | 2020-03-10 3:43PM EDT | 86.00 | 0.03 | 0.00 | 2.24 | 0.00 | - | - | 12 | 204.49% |
| QCOM200409C00087000 | 2020-03-30 11:47AM EDT | 87.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 156.45% |
| QCOM200409C00090000 | 2020-03-31 11:49AM EDT | 90.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 3 | 77 | 199.80% |
| QCOM200409C00095000 | 2020-03-13 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | - | 6 | 207.42% |
| QCOM200409C00100000 | 2020-03-16 9:30AM EDT | 100.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | - | 15 | 270.12% |
| QCOM200409C00105000 | 2020-03-03 11:05PM EDT | 105.00 | 0.85 | - | 0.03 | 0.00 | - | - | 1 | 175.00% |
Putsfür9. April 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM200409P00035000 | 2020-03-30 11:39AM EDT | 35.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 111 | 300.00% |
| QCOM200409P00040000 | 2020-03-31 9:38AM EDT | 40.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 5 | 7 | 438.67% |
| QCOM200409P00045000 | 2020-04-01 9:48AM EDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 175.00% |
| QCOM200409P00050000 | 2020-04-03 3:22PM EDT | 50.00 | 0.04 | 0.00 | 1.43 | 0.00 | - | 22 | 81 | 295.70% |
| QCOM200409P00053000 | 2020-04-03 1:51PM EDT | 53.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 34 | 150.78% |
| QCOM200409P00054000 | 2020-04-03 2:22PM EDT | 54.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 10 | 21 | 279.49% |
| QCOM200409P00055000 | 2020-04-06 9:56AM EDT | 55.00 | 0.04 | 0.00 | 0.73 | -0.16 | -80.00% | 38 | 200 | 194.53% |
| QCOM200409P00056000 | 2020-04-02 1:06PM EDT | 56.00 | 0.27 | 0.00 | 1.31 | 0.00 | - | 5 | 23 | 213.87% |
| QCOM200409P00057000 | 2020-04-06 9:56AM EDT | 57.00 | 0.06 | 0.00 | 0.25 | -0.28 | -82.35% | 35 | 49 | 137.11% |
| QCOM200409P00058000 | 2020-04-06 3:35PM EDT | 58.00 | 0.04 | 0.00 | 0.15 | -0.35 | -89.74% | 47 | 108 | 117.19% |
| QCOM200409P00059000 | 2020-04-06 3:54PM EDT | 59.00 | 0.03 | 0.03 | 0.12 | -0.44 | -93.62% | 151 | 66 | 108.59% |
| QCOM200409P00060000 | 2020-04-06 3:57PM EDT | 60.00 | 0.02 | 0.03 | 0.35 | -0.58 | -96.67% | 232 | 859 | 120.12% |
| QCOM200409P00061000 | 2020-04-06 2:20PM EDT | 61.00 | 0.09 | 0.00 | 0.13 | -0.68 | -88.31% | 34 | 312 | 89.45% |
| QCOM200409P00062000 | 2020-04-06 3:54PM EDT | 62.00 | 0.14 | 0.00 | 0.22 | -0.92 | -86.79% | 64 | 430 | 89.84% |
| QCOM200409P00063000 | 2020-04-06 3:54PM EDT | 63.00 | 0.19 | 0.00 | 0.41 | -1.16 | -85.93% | 76 | 348 | 93.36% |
| QCOM200409P00064000 | 2020-04-06 3:47PM EDT | 64.00 | 0.23 | 0.10 | 0.23 | -1.47 | -86.47% | 94 | 101 | 79.30% |
| QCOM200409P00065000 | 2020-04-06 3:58PM EDT | 65.00 | 0.23 | 0.00 | 0.38 | -1.86 | -89.00% | 177 | 240 | 72.46% |
| QCOM200409P00066000 | 2020-04-06 3:46PM EDT | 66.00 | 0.42 | 0.27 | 1.00 | -2.14 | -83.59% | 112 | 106 | 93.55% |
| QCOM200409P00067000 | 2020-04-06 3:20PM EDT | 67.00 | 0.65 | 0.43 | 0.60 | -2.70 | -80.60% | 269 | 214 | 74.61% |
| QCOM200409P00068000 | 2020-04-06 3:58PM EDT | 68.00 | 0.62 | 0.51 | 0.90 | -3.33 | -84.30% | 127 | 115 | 72.07% |
| QCOM200409P00069000 | 2020-04-06 3:15PM EDT | 69.00 | 1.14 | 0.43 | 2.00 | -3.76 | -76.73% | 126 | 71 | 80.76% |
| QCOM200409P00070000 | 2020-04-06 3:58PM EDT | 70.00 | 1.13 | 0.32 | 2.00 | -4.57 | -80.18% | 108 | 108 | 62.40% |
| QCOM200409P00071000 | 2020-04-06 3:44PM EDT | 71.00 | 1.82 | 1.00 | 3.95 | -4.25 | -70.02% | 779 | 8 | 95.46% |
| QCOM200409P00072000 | 2020-04-06 3:58PM EDT | 72.00 | 2.05 | 1.39 | 3.95 | -5.07 | -71.21% | 12 | 5 | 81.40% |
| QCOM200409P00073000 | 2020-03-30 12:31PM EDT | 73.00 | 2.63 | 1.51 | 5.00 | -3.42 | -56.53% | 2 | 8 | 79.59% |
| QCOM200409P00074000 | 2020-04-06 11:29AM EDT | 74.00 | 4.88 | 2.80 | 4.90 | -2.17 | -30.78% | 1 | 81 | 74.71% |
| QCOM200409P00075000 | 2020-04-06 1:07PM EDT | 75.00 | 5.19 | 2.88 | 6.40 | -3.96 | -43.28% | 4 | 30 | 75.59% |
| QCOM200409P00076000 | 2020-03-12 12:33PM EDT | 76.00 | 10.50 | 3.20 | 7.60 | 0.00 | - | - | 2 | 71.29% |
| QCOM200409P00077000 | 2020-04-03 12:10PM EDT | 77.00 | 11.09 | 3.70 | 8.45 | 0.00 | - | 3 | 33 | 181.01% |
| QCOM200409P00078000 | 2020-04-06 11:57AM EDT | 78.00 | 8.19 | 4.70 | 9.20 | -4.01 | -32.87% | 2 | 15 | 181.79% |
| QCOM200409P00079000 | 2020-04-06 9:30AM EDT | 79.00 | 10.42 | 5.70 | 10.40 | -6.32 | -37.75% | 3 | 27 | 201.66% |
| QCOM200409P00080000 | 2020-04-02 1:03PM EDT | 80.00 | 12.65 | 6.60 | 11.05 | 0.00 | - | 10 | 63 | 196.48% |
| QCOM200409P00081000 | 2020-04-02 9:53AM EDT | 81.00 | 14.24 | 8.20 | 12.40 | 0.00 | - | 12 | 3 | 103.13% |
| QCOM200409P00082000 | 2020-03-31 9:49AM EDT | 82.00 | 11.00 | 10.55 | 13.40 | -1.48 | -11.86% | 1 | 1 | 160.06% |
| QCOM200409P00084000 | 2020-04-02 2:53PM EDT | 84.00 | 18.52 | 11.20 | 15.40 | 0.00 | - | 97 | 159 | 123.63% |
| QCOM200409P00085000 | 2020-04-06 10:03AM EDT | 85.00 | 15.82 | 11.95 | 16.40 | -0.87 | -5.21% | 1 | 8 | 113.28% |
| QCOM200409P00087000 | 2020-03-13 1:21PM EDT | 87.00 | 18.19 | 13.75 | 18.40 | 0.00 | - | - | - | 97.66% |
© 2020 Verizon Media. Alle Rechte vorbehalten.