QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200717C000350002020-05-18 12:07AM EDT35.0041.0545.7046.300.00--2107.03%
QCOM200717C000400002020-03-26 12:18PM EDT40.0027.6035.3036.900.00-110.00%
QCOM200717C000450002020-05-15 12:42PM EDT45.0031.1535.7036.300.00-2777.34%
QCOM200717C000500002020-05-29 12:15PM EDT50.0028.4530.5531.35-2.35-7.63%613459.77%
QCOM200717C000525002020-05-19 9:30AM EDT52.5027.0528.0528.850.00-3454.49%
QCOM200717C000550002020-05-15 2:49PM EDT55.0021.9025.6026.400.00-3653.42%
QCOM200717C000575002020-05-15 3:22PM EDT57.5019.3023.1024.100.00-3453.42%
QCOM200717C000600002020-05-28 10:21AM EDT60.0020.5520.6021.450.00-24658.89%
QCOM200717C000625002020-05-19 10:40AM EDT62.5017.5017.9019.350.00-38360.89%
QCOM200717C000650002020-05-29 11:19AM EDT65.0013.8515.5016.65-0.65-4.48%228350.29%
QCOM200717C000675002020-05-28 12:52PM EDT67.5013.8013.1514.400.00-226747.95%
QCOM200717C000700002020-05-29 3:33PM EDT70.0011.2010.9511.95+1.20+12.00%791,46541.85%
QCOM200717C000725002020-05-29 2:19PM EDT72.508.158.609.70-1.34-14.12%5247538.09%
QCOM200717C000750002020-05-29 3:13PM EDT75.007.307.407.75+0.75+11.45%963,30336.61%
QCOM200717C000775002020-05-29 3:59PM EDT77.505.955.806.00+1.06+21.68%611,06735.35%
QCOM200717C000800002020-05-29 3:59PM EDT80.004.454.254.45+1.20+36.92%2382,99333.99%
QCOM200717C000825002020-05-29 4:00PM EDT82.503.153.003.25+0.95+43.18%532,48333.58%
QCOM200717C000850002020-05-29 3:59PM EDT85.002.152.092.27+0.66+44.30%854,62032.98%
QCOM200717C000875002020-05-29 3:50PM EDT87.501.401.361.53+0.43+44.33%1162,24032.52%
QCOM200717C000900002020-05-29 3:57PM EDT90.000.890.830.90+0.29+48.33%1347,98030.98%
QCOM200717C000925002020-05-29 3:52PM EDT92.500.550.470.64+0.15+37.50%281,38932.08%
QCOM200717C000950002020-05-29 3:52PM EDT95.000.290.270.63-0.06-17.14%62,04436.13%
QCOM200717C000975002020-05-29 1:16PM EDT97.500.120.130.29-0.04-25.00%446533.15%
QCOM200717C001000002020-05-29 3:52PM EDT100.000.150.100.16+0.05+50.00%141,92932.52%
QCOM200717C001050002020-05-27 2:35PM EDT105.000.070.050.130.00-601,22937.01%
QCOM200717C001100002020-05-28 9:40AM EDT110.000.160.000.050.00-21,92036.91%
QCOM200717C001150002020-05-19 2:12PM EDT115.000.060.000.440.00-437151.56%
QCOM200717C001200002020-05-20 3:53PM EDT120.000.060.000.140.00-1031052.54%
QCOM200717C001250002020-05-27 2:20PM EDT125.000.020.000.040.00-2033348.24%
QCOM200717C001300002020-05-14 1:46PM EDT130.000.020.000.190.00-444557.81%
Putsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200717P000300002020-05-28 12:48PM EDT30.000.040.000.340.00-5194131.64%
QCOM200717P000350002020-05-29 9:30AM EDT35.000.090.000.41-0.02-18.18%3105116.02%
QCOM200717P000400002020-05-15 1:18PM EDT40.000.340.000.520.00-173103.32%
QCOM200717P000450002020-05-29 9:38AM EDT45.000.170.000.34-0.06-26.09%1711281.74%
QCOM200717P000500002020-05-27 2:55PM EDT50.000.200.200.650.00-64,39881.45%
QCOM200717P000525002020-05-15 11:52AM EDT52.500.650.100.990.00-13478.61%
QCOM200717P000550002020-05-27 10:36AM EDT55.000.390.251.080.00-11,74575.05%
QCOM200717P000575002020-05-27 10:07AM EDT57.500.440.210.660.00-141261.52%
QCOM200717P000600002020-05-29 3:20PM EDT60.000.420.310.67+0.01+2.44%391,64156.79%
QCOM200717P000625002020-05-29 3:03PM EDT62.500.600.440.53-0.06-9.09%371,46750.44%
QCOM200717P000650002020-05-29 3:56PM EDT65.000.660.640.67-0.34-34.00%2113,18548.34%
QCOM200717P000675002020-05-29 3:53PM EDT67.500.890.850.90-0.33-27.05%3693,92246.02%
QCOM200717P000700002020-05-29 3:49PM EDT70.001.251.171.42-0.70-35.90%494,62146.61%
QCOM200717P000725002020-05-29 3:14PM EDT72.501.841.631.81-0.71-27.84%341,15043.82%
QCOM200717P000750002020-05-29 3:57PM EDT75.002.262.202.39-1.04-31.52%2943,40541.87%
QCOM200717P000775002020-05-29 3:58PM EDT77.503.052.903.15-1.32-30.21%2022,47440.19%
QCOM200717P000800002020-05-29 3:57PM EDT80.004.003.904.05-1.15-22.33%604,88838.11%
QCOM200717P000825002020-05-28 3:52PM EDT82.507.205.205.450.00-171,60238.51%
QCOM200717P000850002020-05-29 9:41AM EDT85.008.846.657.55+1.71+23.98%41,20143.24%
QCOM200717P000875002020-05-29 2:06PM EDT87.5010.407.809.40+0.16+1.56%116544.48%
QCOM200717P000900002020-05-29 2:06PM EDT90.0012.509.7510.75+1.21+10.72%14,58539.30%
QCOM200717P000925002020-05-22 12:08PM EDT92.5015.9911.7513.700.00-342349.43%
QCOM200717P000950002020-05-20 10:59AM EDT95.0014.7514.0015.750.00-722149.51%
QCOM200717P000975002020-05-20 10:39AM EDT97.5016.8716.6017.800.00-73448.41%
QCOM200717P001000002020-05-27 11:45AM EDT100.0023.9019.1520.150.00-14950.42%
QCOM200717P001050002020-03-27 4:53AM EDT105.0035.9140.2040.800.00-30202.39%
QCOM200717P001100002020-04-13 10:43AM EDT110.0038.0531.9032.550.00-11892.14%
QCOM200717P001300002020-04-01 3:15PM EDT130.0064.3053.0056.950.00-100149.44%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen