Deutsche Märkte öffnen in 7 Stunden 19 Minuten

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
110,95+1,36 (+1,24%)
Börsenschluss: 4:00PM EDT

111,30 0,35 (0,32 %)
Nachbörse: 7:37PM EDT

In the money
Anzeigen:ListeStellage
Callsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200807C000450002020-07-27 12:53PM EDT45.0046.3063.5067.600.00-11619.53%
QCOM200807C000600002020-08-03 11:37AM EDT60.0050.4548.5052.600.00-10446.48%
QCOM200807C000650002020-08-03 2:59PM EDT65.0044.7543.5047.700.00-40404.88%
QCOM200807C000700002020-07-23 1:41PM EDT70.0020.2038.5042.500.00--4347.46%
QCOM200807C000750002020-07-10 11:02AM EDT75.0017.5733.5037.500.00-46305.86%
QCOM200807C000800002020-07-31 11:44AM EDT80.0026.8029.2532.100.00-1112244.82%
QCOM200807C000820002020-08-03 1:31PM EDT82.0027.6526.5030.700.00-49260.84%
QCOM200807C000830002020-07-30 10:17AM EDT83.0020.4025.5029.800.00-13257.62%
QCOM200807C000840002020-08-03 12:27PM EDT84.0025.8524.9028.750.00-49247.66%
QCOM200807C000850002020-08-03 12:04PM EDT85.0025.2023.5027.700.00-2040237.79%
QCOM200807C000870002020-08-03 10:38AM EDT87.0024.4222.5524.550.00-1100164.36%
QCOM200807C000880002020-08-03 2:17PM EDT88.0021.8020.5024.800.00-90219.34%
QCOM200807C000890002020-08-03 3:33PM EDT89.0020.2520.1023.000.00-32111176.86%
QCOM200807C000900002020-08-04 2:13PM EDT90.0020.5019.4021.35+1.15+5.94%99297132.62%
QCOM200807C000910002020-08-03 12:45PM EDT91.0019.2718.2020.400.00-15319130.57%
QCOM200807C000920002020-08-04 3:57PM EDT92.0018.9017.1019.30+1.45+8.31%8230117.77%
QCOM200807C000930002020-08-04 2:34PM EDT93.0017.7016.5018.85+0.84+4.98%190143.55%
QCOM200807C000940002020-08-04 12:32PM EDT94.0016.3415.1017.85-0.26-1.57%51,131137.11%
QCOM200807C000950002020-08-04 2:53PM EDT95.0015.1115.3016.15+0.11+0.73%6291789.84%
QCOM200807C000970002020-08-04 1:51PM EDT97.0013.5013.2514.10+1.35+11.11%3294475.59%
QCOM200807C000980002020-08-04 1:03PM EDT98.0012.1012.3513.10+0.70+6.14%544770.70%
QCOM200807C000990002020-08-04 11:45AM EDT99.0010.9011.6512.80+0.25+2.35%532475.39%
QCOM200807C001000002020-08-04 3:44PM EDT100.0010.3010.4511.15+0.90+9.57%571,10765.23%
QCOM200807C001020002020-08-04 3:59PM EDT102.008.006.509.45+0.30+3.90%516070.61%
QCOM200807C001030002020-08-04 2:24PM EDT103.008.005.508.80+1.07+15.44%2669877.69%
QCOM200807C001050002020-08-04 3:40PM EDT105.005.655.506.50+0.57+11.22%1,2712,61554.59%
QCOM200807C001060002020-08-04 3:57PM EDT106.004.203.656.000.00-46458863.38%
QCOM200807C001080002020-08-04 3:56PM EDT108.003.452.973.50+0.73+26.84%12556535.30%
QCOM200807C001100002020-08-04 3:59PM EDT110.002.021.892.05+0.37+22.42%9,7124,28433.11%
QCOM200807C001120002020-08-04 3:59PM EDT112.001.110.901.15+0.11+11.00%3,4662,06734.82%
QCOM200807C001130002020-08-04 3:58PM EDT113.000.850.760.87+0.01+1.19%3,5151,02236.43%
QCOM200807C001140002020-08-04 3:57PM EDT114.000.660.520.67+0.01+1.54%74061538.28%
QCOM200807C001160002020-08-04 3:54PM EDT116.000.360.300.41-0.07-16.28%71692142.14%
QCOM200807C001170002020-08-04 3:50PM EDT117.000.250.220.35-0.11-30.56%8124445.02%
QCOM200807C001180002020-08-04 3:58PM EDT118.000.220.160.30-0.07-24.14%10828747.75%
QCOM200807C001190002020-08-04 2:35PM EDT119.000.150.050.23-0.09-37.50%30048.83%
QCOM200807C001200002020-08-04 3:58PM EDT120.000.170.140.19-0.03-15.00%5781,07950.78%
QCOM200807C001250002020-08-04 3:01PM EDT125.000.070.070.08-0.03-30.00%3917058.98%
QCOM200807C001300002020-08-04 1:59PM EDT130.000.040.000.40-0.02-33.33%37788.67%
QCOM200807C001350002020-08-04 3:35PM EDT135.000.030.020.03-0.01-25.00%44077.34%
QCOM200807C001400002020-08-04 9:35AM EDT140.000.020.000.020.00-1015181.25%
Putsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200807P000600002020-07-09 10:17AM EDT60.000.180.002.130.00-11400.39%
QCOM200807P000700002020-07-31 1:37PM EDT70.000.030.000.060.00-704714175.00%
QCOM200807P000750002020-08-03 10:38AM EDT75.000.030.000.010.00-158125.00%
QCOM200807P000800002020-08-04 12:21PM EDT80.000.010.000.010.00-10981106.25%
QCOM200807P000820002020-08-04 1:55PM EDT82.000.010.002.040.00-25767223.05%
QCOM200807P000830002020-08-03 2:42PM EDT83.000.020.002.070.00-33904216.99%
QCOM200807P000840002020-08-03 9:35AM EDT84.000.030.002.070.00-12299210.06%
QCOM200807P000850002020-08-04 3:16PM EDT85.000.010.000.01-0.01-50.00%14641387.50%
QCOM200807P000860002020-08-04 11:04AM EDT86.000.010.000.020.00-5249890.63%
QCOM200807P000870002020-08-04 3:52PM EDT87.000.040.000.07+0.02+100.00%3992999.61%
QCOM200807P000880002020-08-03 2:50PM EDT88.000.020.000.030.00-29085.94%
QCOM200807P000890002020-08-04 1:16PM EDT89.000.020.000.490.00-21257124.81%
QCOM200807P000900002020-08-04 1:14PM EDT90.000.020.000.08-0.02-50.00%2548089.06%
QCOM200807P000930002020-08-04 10:29AM EDT93.000.030.001.11-0.02-40.00%20250125.59%
QCOM200807P000940002020-08-03 9:40AM EDT94.000.100.000.050.00-1011967.97%
QCOM200807P000950002020-08-04 12:47PM EDT95.000.030.010.050.00-1416865.63%
QCOM200807P000960002020-08-03 9:41AM EDT96.000.020.030.05-0.08-80.00%311664.45%
QCOM200807P000970002020-08-04 3:57PM EDT97.000.030.010.05-0.03-50.00%8323958.20%
QCOM200807P000990002020-08-04 3:27PM EDT99.000.060.000.07-0.03-33.33%2621551.56%
QCOM200807P001000002020-08-04 1:43PM EDT100.000.060.040.07-0.02-25.00%2021,32550.98%
QCOM200807P001010002020-08-04 11:21AM EDT101.000.060.000.24-0.03-33.33%1317754.00%
QCOM200807P001020002020-08-04 3:45PM EDT102.000.110.050.13-0.02-15.38%2,4001,84750.20%
QCOM200807P001030002020-08-04 3:26PM EDT103.000.140.000.46-0.03-17.65%48165051.95%
QCOM200807P001040002020-08-04 3:57PM EDT104.000.140.070.18-0.18-56.25%18645844.04%
QCOM200807P001050002020-08-04 3:58PM EDT105.000.170.000.22-0.21-55.26%4321,10641.11%
QCOM200807P001060002020-08-04 3:55PM EDT106.000.270.200.27-0.27-50.00%2701,30337.99%
QCOM200807P001070002020-08-04 3:41PM EDT107.000.450.270.41-0.33-42.31%38784837.45%
QCOM200807P001090002020-08-04 3:58PM EDT109.000.730.680.86-0.81-52.60%90256036.04%
QCOM200807P001100002020-08-04 3:58PM EDT110.001.130.301.20-0.91-44.61%49166035.35%
QCOM200807P001110002020-08-04 3:56PM EDT111.001.531.431.79-1.06-40.93%55861738.09%
QCOM200807P001120002020-08-04 3:30PM EDT112.002.592.032.31-1.11-30.00%7835937.26%
QCOM200807P001130002020-08-04 9:38AM EDT113.004.002.693.90-0.50-11.11%23458.94%
QCOM200807P001140002020-08-03 3:27PM EDT114.004.502.314.30-0.85-15.89%11652.88%
QCOM200807P001150002020-08-03 3:54PM EDT115.005.803.655.350.00-168061.13%
QCOM200807P001160002020-08-04 11:09AM EDT116.006.053.105.95-1.10-15.38%12957.18%
QCOM200807P001170002020-08-04 2:57PM EDT117.007.155.307.00-0.05-0.69%41064.60%
QCOM200807P001190002020-08-03 3:27PM EDT119.009.955.9010.150.00-33107.47%
QCOM200807P001200002020-08-03 2:43PM EDT120.0010.258.1510.900.00-20519064.60%
QCOM200807P001250002020-08-03 1:50PM EDT125.0015.4411.7015.700.00-50129.15%
QCOM200807P001300002020-08-03 1:34PM EDT130.0020.2516.7020.800.00-99156.79%
QCOM200807P001350002020-07-31 12:35PM EDT135.0030.3022.5026.500.00-1919123.83%
QCOM200807P001400002020-07-31 12:07PM EDT140.0033.9027.3031.600.00-11137.50%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen