QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200619C000300002020-03-25 3:19PM EDT30.0036.6045.5046.600.00-1000.00%
QCOM200619C000350002020-04-27 2:05PM EDT35.0040.7643.7544.650.00-11183.40%
QCOM200619C000400002020-04-14 9:54AM EDT40.0036.6737.3538.150.00-330.00%
QCOM200619C000450002020-05-27 12:05PM EDT45.0032.300.000.000.00-300.00%
QCOM200619C000500002020-05-12 10:04AM EDT50.0031.000.000.000.00-500.00%
QCOM200619C000550002020-05-13 3:50PM EDT55.0022.950.000.000.00-100.00%
QCOM200619C000575002020-05-20 11:31AM EDT57.5024.150.000.000.00-100.00%
QCOM200619C000600002020-05-27 2:56PM EDT60.0019.000.000.000.00-500.00%
QCOM200619C000625002020-05-18 12:28PM EDT62.5016.800.000.000.00-200.00%
QCOM200619C000650002020-05-27 2:10PM EDT65.0013.600.000.000.00-1100.00%
QCOM200619C000675002020-05-26 12:39PM EDT67.5011.810.000.000.00-100.00%
QCOM200619C000680002020-05-22 9:37AM EDT68.0010.300.000.000.00-3500.00%
QCOM200619C000690002020-05-22 9:36AM EDT69.009.400.000.000.00-1600.00%
QCOM200619C000700002020-05-27 2:11PM EDT70.008.900.000.000.00-1600.00%
QCOM200619C000720002020-05-27 9:30AM EDT72.006.750.000.000.00-1000.00%
QCOM200619C000725002020-05-27 2:55PM EDT72.506.990.000.000.00-200.00%
QCOM200619C000730002020-05-27 9:55AM EDT73.005.730.000.000.00-300.00%
QCOM200619C000740002020-05-27 2:25PM EDT74.005.550.000.000.00-700.00%
QCOM200619C000750002020-05-27 3:34PM EDT75.005.050.000.000.00-8400.00%
QCOM200619C000760002020-05-27 3:36PM EDT76.004.260.000.000.00-1300.00%
QCOM200619C000770002020-05-27 2:10PM EDT77.003.550.000.000.00-53300.00%
QCOM200619C000775002020-05-27 3:58PM EDT77.503.500.000.000.00-83400.00%
QCOM200619C000780002020-05-27 2:31PM EDT78.003.050.000.000.00-3200.00%
QCOM200619C000790002020-05-27 3:50PM EDT79.002.650.000.000.00-8800.00%
QCOM200619C000800002020-05-27 3:58PM EDT80.002.190.000.000.00-1,43200.78%
QCOM200619C000810002020-05-27 3:37PM EDT81.001.620.000.000.00-5303.13%
QCOM200619C000820002020-05-27 3:33PM EDT82.001.330.000.000.00-2103.13%
QCOM200619C000825002020-05-27 3:59PM EDT82.501.230.000.000.00-33103.13%
QCOM200619C000830002020-05-27 3:57PM EDT83.001.080.000.000.00-3906.25%
QCOM200619C000840002020-05-27 3:43PM EDT84.000.820.000.000.00-8806.25%
QCOM200619C000850002020-05-27 3:50PM EDT85.000.630.000.000.00-41006.25%
QCOM200619C000860002020-05-27 3:24PM EDT86.000.470.000.000.00-406.25%
QCOM200619C000875002020-05-27 3:48PM EDT87.500.280.000.000.00-37012.50%
QCOM200619C000900002020-05-27 3:54PM EDT90.000.170.000.000.00-373012.50%
QCOM200619C000925002020-05-27 12:20PM EDT92.500.060.000.000.00-12012.50%
QCOM200619C000950002020-05-27 3:38PM EDT95.000.070.000.000.00-10012.50%
QCOM200619C000975002020-05-26 3:44PM EDT97.500.040.000.000.00-16025.00%
QCOM200619C001000002020-05-26 2:26PM EDT100.000.020.000.000.00-24025.00%
QCOM200619C001050002020-05-27 3:38PM EDT105.000.020.000.000.00-1025.00%
QCOM200619C001100002020-05-22 3:07PM EDT110.000.030.000.000.00-1025.00%
QCOM200619C001150002020-05-22 3:30PM EDT115.000.020.000.000.00-15025.00%
QCOM200619C001200002020-05-11 2:42PM EDT120.000.030.000.000.00-4025.00%
QCOM200619C001250002020-04-20 12:20PM EDT125.000.010.000.030.00-231965.63%
QCOM200619C001300002020-05-18 1:42PM EDT130.000.030.000.000.00-88050.00%
Putsfür19. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200619P000300002020-05-22 3:02PM EDT30.000.010.000.000.00-8050.00%
QCOM200619P000350002020-05-20 9:30AM EDT35.000.080.000.000.00-10050.00%
QCOM200619P000400002020-05-26 9:59AM EDT40.000.030.000.000.00-55050.00%
QCOM200619P000450002020-05-26 11:43AM EDT45.000.040.000.000.00-41050.00%
QCOM200619P000500002020-05-27 12:06PM EDT50.000.050.000.000.00-8050.00%
QCOM200619P000525002020-05-26 9:54AM EDT52.500.100.000.000.00-5025.00%
QCOM200619P000550002020-05-27 2:56PM EDT55.000.090.000.000.00-37025.00%
QCOM200619P000575002020-05-27 3:57PM EDT57.500.100.000.000.00-6025.00%
QCOM200619P000600002020-05-27 3:57PM EDT60.000.140.000.000.00-22025.00%
QCOM200619P000625002020-05-27 3:26PM EDT62.500.220.000.000.00-3025.00%
QCOM200619P000650002020-05-27 3:53PM EDT65.000.300.000.000.00-7025.00%
QCOM200619P000675002020-05-27 3:52PM EDT67.500.460.000.000.00-90012.50%
QCOM200619P000680002020-05-27 11:25AM EDT68.000.780.000.000.00-13012.50%
QCOM200619P000690002020-05-27 2:55PM EDT69.000.600.000.000.00-143012.50%
QCOM200619P000700002020-05-27 2:55PM EDT70.000.720.000.000.00-1,007012.50%
QCOM200619P000710002020-05-27 2:35PM EDT71.000.860.000.000.00-19012.50%
QCOM200619P000720002020-05-27 3:34PM EDT72.001.060.000.000.00-152012.50%
QCOM200619P000725002020-05-27 3:54PM EDT72.501.000.000.000.00-9906.25%
QCOM200619P000730002020-05-27 3:50PM EDT73.001.180.000.000.00-2006.25%
QCOM200619P000740002020-05-27 1:50PM EDT74.001.700.000.000.00-806.25%
QCOM200619P000750002020-05-27 3:51PM EDT75.001.660.000.000.00-53006.25%
QCOM200619P000760002020-05-27 3:35PM EDT76.002.100.000.000.00-9603.13%
QCOM200619P000770002020-05-27 3:37PM EDT77.002.460.000.000.00-42103.13%
QCOM200619P000775002020-05-27 3:11PM EDT77.502.610.000.000.00-35903.13%
QCOM200619P000780002020-05-27 3:21PM EDT78.002.800.000.000.00-4101.56%
QCOM200619P000790002020-05-27 2:56PM EDT79.003.250.000.000.00-800.39%
QCOM200619P000800002020-05-27 3:58PM EDT80.003.670.000.000.00-21200.00%
QCOM200619P000810002020-05-26 9:35AM EDT81.003.650.000.000.00-800.00%
QCOM200619P000820002020-05-27 11:56AM EDT82.006.480.000.000.00-100.00%
QCOM200619P000825002020-05-27 3:58PM EDT82.505.200.000.000.00-500.00%
QCOM200619P000830002020-05-27 1:00PM EDT83.006.950.000.000.00-100.00%
QCOM200619P000850002020-05-27 1:32PM EDT85.008.200.000.000.00-61900.00%
QCOM200619P000875002020-05-22 11:04AM EDT87.5011.050.000.000.00-200.00%
QCOM200619P000900002020-05-27 2:22PM EDT90.0012.200.000.000.00-5100.00%
QCOM200619P000925002020-05-20 11:33AM EDT92.5011.820.000.000.00-300.00%
QCOM200619P000950002020-05-19 10:06AM EDT95.0016.300.000.000.00-400.00%
QCOM200619P000975002020-04-02 2:59PM EDT97.5030.9022.1522.900.00-1028126.71%
QCOM200619P001000002020-05-27 11:45AM EDT100.0023.930.000.000.00-100.00%
QCOM200619P001050002020-03-31 12:34PM EDT105.0037.2426.6027.550.00-35897.02%
QCOM200619P001100002020-04-07 3:50PM EDT110.0037.2031.4032.050.00-11199.07%
QCOM200619P001150002020-01-17 12:16PM EDT115.0021.6027.1028.350.00-2290.00%
QCOM200619P001200002019-12-10 3:28PM EDT120.0036.3030.0530.950.00-1000.00%
QCOM200619P001250002020-03-27 4:07AM EDT125.0038.2060.1560.000.00-28329.20%
QCOM200619P001300002020-03-27 4:07AM EDT130.0043.9057.8058.650.00--0248.78%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen