QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200710C000550002020-07-01 2:00PM EDT55.0035.3537.3037.700.00-12241.41%
QCOM200710C000700002020-06-15 4:08PM EDT70.0019.2522.3522.750.00-11148.63%
QCOM200710C000710002020-06-15 3:53PM EDT71.009.4321.4021.950.00-10129.69%
QCOM200710C000730002020-06-22 9:45AM EDT73.0015.9019.3019.700.00-33122.27%
QCOM200710C000740002020-06-16 2:58PM EDT74.0015.9518.2518.800.00-22129.49%
QCOM200710C000750002020-06-30 9:40AM EDT75.0015.6517.3017.850.00-21071.88%
QCOM200710C000760002020-06-26 10:58AM EDT76.0012.0216.3516.800.00-1168.75%
QCOM200710C000770002020-07-01 12:17PM EDT77.0013.1515.3015.800.00--0110.35%
QCOM200710C000780002020-06-22 6:42PM EDT78.008.0510.3512.350.00-1120.00%
QCOM200710C000790002020-06-24 11:46AM EDT79.009.3613.4013.750.00-64456.25%
QCOM200710C000800002020-07-02 3:01PM EDT80.0012.5412.5512.750.00-2014974.61%
QCOM200710C000810002020-07-01 3:56PM EDT81.009.0811.5511.750.00-2769.14%
QCOM200710C000820002020-06-30 2:29PM EDT82.008.9410.5010.750.00-67159.77%
QCOM200710C000830002020-07-02 3:58PM EDT83.008.749.559.800.00-26061.52%
QCOM200710C000840002020-07-02 2:20PM EDT84.008.358.508.850.00-54656.06%
QCOM200710C000850002020-07-07 2:17PM EDT85.007.907.557.80-0.19-2.35%69850.39%
QCOM200710C000860002020-07-06 1:29PM EDT86.006.806.606.850.00-1327757.03%
QCOM200710C000870002020-07-07 1:12PM EDT87.005.875.605.90-0.18-2.98%39353.03%
QCOM200710C000880002020-07-07 11:24AM EDT88.005.204.804.95+0.10+1.96%2021848.34%
QCOM200710C000890002020-07-07 2:36PM EDT89.003.853.804.00-0.05-1.28%1621742.97%
QCOM200710C000900002020-07-07 2:47PM EDT90.003.052.913.10-0.30-8.96%2301,13938.57%
QCOM200710C000910002020-07-07 1:52PM EDT91.002.512.232.38+0.16+6.81%539138.18%
QCOM200710C000920002020-07-07 2:53PM EDT92.001.561.561.65-0.33-17.46%10383234.91%
QCOM200710C000930002020-07-07 2:46PM EDT93.001.041.011.07-0.27-20.61%28982232.86%
QCOM200710C000940002020-07-07 2:38PM EDT94.000.660.620.68-0.19-22.35%19065032.57%
QCOM200710C000950002020-07-07 2:41PM EDT95.000.370.360.39-0.15-28.85%5081,42131.84%
QCOM200710C000960002020-07-07 2:13PM EDT96.000.240.190.23-0.08-25.00%29567432.32%
QCOM200710C000970002020-07-07 2:51PM EDT97.000.120.110.16-0.05-29.41%8537534.67%
QCOM200710C000980002020-07-07 1:39PM EDT98.000.080.060.10-0.02-20.00%4022835.84%
QCOM200710C000990002020-07-07 1:22PM EDT99.000.070.040.07-0.01-12.50%406537.89%
QCOM200710C001000002020-07-07 2:52PM EDT100.000.040.020.04-0.01-20.00%5940738.28%
QCOM200710C001050002020-07-06 3:20PM EDT105.000.020.000.030.00-285350.78%
QCOM200710C001100002020-07-07 12:25PM EDT110.000.010.010.020.00-37166.41%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200710P000500002020-06-15 3:24PM EDT50.000.330.000.100.00--0246.88%
QCOM200710P000600002020-06-15 3:24PM EDT60.000.450.000.050.00--40165.63%
QCOM200710P000650002020-06-22 2:23PM EDT65.000.110.000.050.00-26137.50%
QCOM200710P000700002020-07-07 2:17PM EDT70.000.010.000.05-0.46-97.87%20110.94%
QCOM200710P000710002020-06-24 3:29PM EDT71.000.190.000.100.00-1125115.63%
QCOM200710P000730002020-06-29 9:51AM EDT73.000.240.000.060.00-101898.44%
QCOM200710P000740002020-07-02 9:51AM EDT74.000.060.000.120.00-13102.73%
QCOM200710P000750002020-07-06 1:26PM EDT75.000.010.000.060.00-9831888.28%
QCOM200710P000760002020-06-26 10:32AM EDT76.000.040.000.060.00-43083.59%
QCOM200710P000770002020-06-29 12:19PM EDT77.000.270.000.060.00-12878.13%
QCOM200710P000780002020-07-02 1:47PM EDT78.000.050.000.060.00-9010673.44%
QCOM200710P000790002020-07-02 3:36PM EDT79.000.050.000.070.00-106670.31%
QCOM200710P000800002020-07-06 3:14PM EDT80.000.040.010.050.00-7064.06%
QCOM200710P000810002020-07-02 11:46AM EDT81.000.090.000.060.00-127859.38%
QCOM200710P000820002020-07-07 11:23AM EDT82.000.050.030.08-0.04-44.44%419959.77%
QCOM200710P000830002020-07-07 12:33PM EDT83.000.060.030.07+0.01+20.00%2136353.91%
QCOM200710P000840002020-07-06 12:30PM EDT84.000.060.020.090.00-723454.30%
QCOM200710P000850002020-07-07 2:16PM EDT85.000.090.070.10-0.02-18.18%319150.00%
QCOM200710P000860002020-07-07 2:53PM EDT86.000.110.100.11-0.04-26.67%68045.31%
QCOM200710P000870002020-07-07 2:39PM EDT87.000.150.130.17-0.01-6.25%5620543.95%
QCOM200710P000880002020-07-07 2:39PM EDT88.000.240.190.22+0.02+9.09%35263140.63%
QCOM200710P000890002020-07-07 2:33PM EDT89.000.280.260.30-0.01-3.45%45037.70%
QCOM200710P000900002020-07-07 2:46PM EDT90.000.440.430.47-0.01-2.22%22937236.57%
QCOM200710P000910002020-07-07 2:34PM EDT91.000.660.620.66-0.04-5.71%21039133.84%
QCOM200710P000920002020-07-07 2:40PM EDT92.000.990.930.990.00-9323632.57%
QCOM200710P000930002020-07-07 12:11PM EDT93.001.411.411.54+0.03+2.17%278633.89%
QCOM200710P000940002020-07-07 2:31PM EDT94.002.021.952.10+0.04+2.02%183232.28%
QCOM200710P000950002020-07-07 11:58AM EDT95.002.602.652.87+0.20+8.33%22233.50%
QCOM200710P000970002020-07-07 1:10PM EDT97.004.404.354.60-1.50-25.42%11535.16%
QCOM200710P000980002020-06-25 9:49AM EDT98.0010.455.305.550.00--037.31%
QCOM200710P001000002020-07-02 10:37AM EDT100.007.167.307.550.00-1847.17%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen