Deutsche Märkte geschlossen
DAX
13.787,73-200,97(-1,44%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dow Jones 30
30.814,26-177,24(-0,57%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
157,09-3,76 (-2,34%)
Börsenschluss: 4:00PM EST
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210319C00060000 | 2020-09-09 10:17AM EST | 60.00 | 54.35 | 64.20 | 65.85 | 0.00 | - | - | 2 | 0.00% |
| QCOM210319C00070000 | 2020-09-15 1:56PM EST | 70.00 | 55.60 | 58.75 | 60.10 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM210319C00080000 | 2020-11-05 9:58AM EST | 80.00 | 68.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM210319C00085000 | 2020-10-15 9:51AM EST | 85.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM210319C00090000 | 2020-11-06 11:01AM EST | 90.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM210319C00095000 | 2020-11-09 2:42PM EST | 95.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM210319C00100000 | 2020-11-10 1:14PM EST | 100.00 | 42.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM210319C00105000 | 2020-11-05 1:48PM EST | 105.00 | 42.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM210319C00110000 | 2020-11-10 9:58AM EST | 110.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QCOM210319C00115000 | 2020-11-06 10:44AM EST | 115.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM210319C00120000 | 2020-11-10 10:33AM EST | 120.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM210319C00125000 | 2020-11-10 11:44AM EST | 125.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM210319C00130000 | 2020-11-10 3:57PM EST | 130.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QCOM210319C00135000 | 2020-11-10 3:55PM EST | 135.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QCOM210319C00140000 | 2020-11-10 3:31PM EST | 140.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QCOM210319C00145000 | 2020-11-10 3:56PM EST | 145.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| QCOM210319C00150000 | 2020-11-10 3:39PM EST | 150.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| QCOM210319C00155000 | 2020-11-10 11:51AM EST | 155.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QCOM210319C00160000 | 2020-11-10 2:41PM EST | 160.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| QCOM210319C00165000 | 2020-11-10 2:40PM EST | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QCOM210319C00170000 | 2020-11-10 1:53PM EST | 170.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| QCOM210319C00175000 | 2020-11-10 3:21PM EST | 175.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| QCOM210319C00180000 | 2020-11-10 2:21PM EST | 180.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QCOM210319C00185000 | 2020-11-10 10:36AM EST | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QCOM210319C00190000 | 2020-11-10 3:52PM EST | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM210319C00195000 | 2020-11-09 3:59PM EST | 195.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QCOM210319C00200000 | 2020-11-09 2:06PM EST | 200.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210319P00055000 | 2020-10-29 1:24PM EST | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM210319P00060000 | 2020-11-10 3:42PM EST | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| QCOM210319P00065000 | 2020-09-21 8:30AM EST | 65.00 | 1.26 | 0.02 | 0.71 | 0.00 | - | 3 | 54 | 106.74% |
| QCOM210319P00070000 | 2020-10-19 1:33PM EST | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM210319P00075000 | 2020-11-05 10:36AM EST | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM210319P00080000 | 2020-11-06 12:12PM EST | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM210319P00085000 | 2020-11-05 12:25PM EST | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| QCOM210319P00090000 | 2020-11-05 10:27AM EST | 90.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM210319P00095000 | 2020-11-10 11:41AM EST | 95.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM210319P00100000 | 2020-11-10 3:54PM EST | 100.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QCOM210319P00105000 | 2020-11-10 3:32PM EST | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QCOM210319P00110000 | 2020-11-10 10:27AM EST | 110.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QCOM210319P00115000 | 2020-11-10 12:42PM EST | 115.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 12.50% |
| QCOM210319P00120000 | 2020-11-10 3:32PM EST | 120.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| QCOM210319P00125000 | 2020-11-10 3:38PM EST | 125.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QCOM210319P00130000 | 2020-11-10 3:21PM EST | 130.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| QCOM210319P00135000 | 2020-11-10 3:54PM EST | 135.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| QCOM210319P00140000 | 2020-11-10 3:52PM EST | 140.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| QCOM210319P00145000 | 2020-11-10 11:12AM EST | 145.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QCOM210319P00150000 | 2020-11-09 1:54PM EST | 150.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM210319P00155000 | 2020-11-06 11:16AM EST | 155.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| QCOM210319P00160000 | 2020-11-10 1:07PM EST | 160.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM210319P00165000 | 2020-11-10 9:40AM EST | 165.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM210319P00170000 | 2020-11-06 2:10PM EST | 170.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM210319P00175000 | 2020-11-10 2:40PM EST | 175.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM210319P00180000 | 2020-11-06 10:29AM EST | 180.00 | 38.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM210319P00185000 | 2020-11-05 10:23AM EST | 185.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM210319P00190000 | 2020-11-09 12:39PM EST | 190.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM210319P00195000 | 2020-11-05 2:02PM EST | 195.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QCOM210319P00200000 | 2020-11-10 12:00PM EST | 200.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
