Deutsche Märkte öffnen in 6 Stunden 38 Minuten

QUALCOMM Incorporated (QCOM)

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

111,00 0,05 (0,05 %)
Nachbörse: 7:58PM EDT

In the money
Anzeigen:ListeStellage
Callsfür14. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200814C000550002020-08-03 1:14PM EDT55.0055.1055.4556.450.00-4450.00%
QCOM200814C000650002020-08-03 1:05PM EDT65.0045.0045.4546.450.00-111150.00%
QCOM200814C000700002020-07-31 9:52AM EDT70.0036.1040.4541.450.00-3350.00%
QCOM200814C000800002020-08-04 2:36PM EDT80.0029.9030.4531.50-0.45-1.48%15478.91%
QCOM200814C000820002020-08-03 11:40AM EDT82.0028.7028.4529.500.00-3273.44%
QCOM200814C000840002020-08-03 9:41AM EDT84.0026.2026.4527.500.00-3968.36%
QCOM200814C000850002020-07-31 10:17AM EDT85.0020.0525.5026.500.00-121371.88%
QCOM200814C000870002020-08-03 1:48PM EDT87.0023.0023.5024.50+0.40+1.77%5866.21%
QCOM200814C000880002020-07-30 9:46AM EDT88.0015.3522.5023.500.00-1563.48%
QCOM200814C000890002020-08-03 1:44PM EDT89.0020.4721.5022.550.00-63464.45%
QCOM200814C000910002020-08-03 10:42AM EDT91.0020.3119.5020.550.00-33758.79%
QCOM200814C000920002020-08-03 12:41PM EDT92.0018.3018.5519.55-0.10-0.54%1058.59%
QCOM200814C000930002020-08-04 12:33PM EDT93.0017.4017.5518.55-0.25-1.42%58255.66%
QCOM200814C000940002020-08-03 10:38AM EDT94.0017.4516.5517.550.00-1017952.83%
QCOM200814C000950002020-08-04 3:47PM EDT95.0015.7515.5516.30+0.75+5.00%19064.26%
QCOM200814C000960002020-08-04 1:21PM EDT96.0014.5014.6015.60-2.40-14.20%224750.78%
QCOM200814C000970002020-08-04 1:38PM EDT97.0013.6013.6014.60-1.20-8.11%133567.63%
QCOM200814C000980002020-08-04 12:58PM EDT98.0012.2312.6013.65-2.20-15.25%1047165.23%
QCOM200814C000990002020-08-04 11:45AM EDT99.0011.0511.6512.55-1.30-10.53%13158.59%
QCOM200814C001000002020-08-04 3:37PM EDT100.0010.7110.8011.35+0.61+6.04%1437748.83%
QCOM200814C001010002020-08-04 3:30PM EDT101.009.859.7510.80-0.95-8.80%61357.28%
QCOM200814C001020002020-08-04 10:12AM EDT102.008.558.809.60+0.25+3.01%121748.54%
QCOM200814C001030002020-08-04 2:16PM EDT103.007.957.908.50+0.83+11.66%146642.24%
QCOM200814C001040002020-08-03 3:16PM EDT104.006.907.057.65+0.50+7.81%74941.80%
QCOM200814C001050002020-08-04 3:41PM EDT105.006.206.206.80+0.60+10.71%30844540.77%
QCOM200814C001060002020-08-04 2:35PM EDT106.004.955.505.95+0.20+4.21%1830139.21%
QCOM200814C001070002020-08-04 12:51PM EDT107.004.404.855.15+0.40+10.00%710937.99%
QCOM200814C001080002020-08-04 1:58PM EDT108.003.904.204.45+0.10+2.63%619037.70%
QCOM200814C001090002020-08-04 1:50PM EDT109.003.403.553.80+0.20+6.25%8827837.38%
QCOM200814C001100002020-08-04 3:59PM EDT110.003.002.983.20+0.27+9.89%1,51081836.99%
QCOM200814C001110002020-08-04 3:57PM EDT111.002.632.472.65+0.34+14.85%65426036.50%
QCOM200814C001120002020-08-04 3:59PM EDT112.002.122.032.25+0.12+6.00%54434337.26%
QCOM200814C001130002020-08-04 3:56PM EDT113.001.731.641.85+0.13+8.12%38126137.26%
QCOM200814C001140002020-08-04 3:58PM EDT114.001.471.351.50-0.03-2.00%26211837.18%
QCOM200814C001160002020-08-04 3:41PM EDT116.000.970.871.02-0.15-13.39%1588838.23%
QCOM200814C001170002020-08-04 3:11PM EDT117.000.680.400.96-0.16-19.05%25041.02%
QCOM200814C001180002020-08-04 3:30PM EDT118.000.610.530.80-0.06-8.96%442741.63%
QCOM200814C001190002020-08-04 1:07PM EDT119.000.460.430.60-0.15-24.59%305240.77%
QCOM200814C001200002020-08-04 3:49PM EDT120.000.430.360.50-0.10-18.87%13844041.50%
QCOM200814C001250002020-08-04 1:25PM EDT125.000.220.200.25-0.08-26.67%4027747.07%
QCOM200814C001300002020-08-04 1:17PM EDT130.000.150.000.30-0.07-31.82%85253.13%
QCOM200814C001350002020-08-03 2:18PM EDT135.000.100.010.47-0.04-28.57%16068.75%
Putsfür14. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200814P000700002020-07-28 1:34PM EDT70.000.140.000.110.00-3367118.75%
QCOM200814P000750002020-08-04 3:51PM EDT75.000.020.010.17-0.01-33.33%5101109.38%
QCOM200814P000800002020-08-03 2:17PM EDT80.000.050.000.230.00-2813296.88%
QCOM200814P000820002020-08-03 9:41AM EDT82.000.050.000.26-0.05-50.00%5092.19%
QCOM200814P000830002020-07-31 12:14PM EDT83.000.140.000.280.00-18990.04%
QCOM200814P000840002020-07-30 10:31AM EDT84.000.160.000.290.00-25687.50%
QCOM200814P000850002020-07-30 11:03AM EDT85.000.140.000.310.00-3511685.16%
QCOM200814P000860002020-08-04 10:48AM EDT86.000.100.000.330.00-14082.81%
QCOM200814P000880002020-07-31 2:23PM EDT88.000.170.000.350.00-818677.34%
QCOM200814P000890002020-08-04 2:52PM EDT89.000.090.000.36-0.02-18.18%149974.41%
QCOM200814P000900002020-07-31 3:34PM EDT90.000.170.000.300.00-126868.95%
QCOM200814P000910002020-08-04 11:54AM EDT91.000.150.000.15+0.07+87.50%618958.79%
QCOM200814P000920002020-07-31 11:51AM EDT92.000.380.000.400.00-28966.41%
QCOM200814P000930002020-08-04 2:55PM EDT93.000.070.000.41-0.08-53.33%322363.48%
QCOM200814P000940002020-08-03 3:31PM EDT94.000.190.000.390.00-610259.77%
QCOM200814P000950002020-08-04 3:37PM EDT95.000.150.000.24+0.03+25.00%133651.56%
QCOM200814P000960002020-08-03 12:27PM EDT96.000.190.000.470.00-61655.57%
QCOM200814P000970002020-08-03 12:23PM EDT97.000.220.010.500.00-218053.32%
QCOM200814P000980002020-08-04 2:35PM EDT98.000.230.090.26-0.04-14.81%172250.29%
QCOM200814P000990002020-08-03 1:58PM EDT99.000.330.150.300.00-419048.68%
QCOM200814P001000002020-08-04 3:40PM EDT100.000.310.150.31-0.08-20.51%6016845.70%
QCOM200814P001010002020-08-04 2:40PM EDT101.000.380.250.35-0.07-15.56%1816443.75%
QCOM200814P001020002020-08-04 3:04PM EDT102.000.420.160.42-0.15-26.32%2310042.38%
QCOM200814P001030002020-08-04 3:40PM EDT103.000.530.370.50-0.23-30.26%393840.97%
QCOM200814P001040002020-08-04 3:57PM EDT104.000.550.490.64-0.43-43.88%2724840.48%
QCOM200814P001050002020-08-04 3:46PM EDT105.000.830.640.87-0.30-26.55%43244841.16%
QCOM200814P001060002020-08-04 3:42PM EDT106.001.040.781.07-0.50-32.47%5930040.45%
QCOM200814P001070002020-08-04 1:40PM EDT107.001.281.041.18-0.54-29.67%6918237.65%
QCOM200814P001090002020-08-04 3:45PM EDT109.002.001.661.82-0.72-26.47%896436.96%
QCOM200814P001100002020-08-04 3:59PM EDT110.002.222.062.27-0.82-26.97%43322737.28%
QCOM200814P001110002020-08-04 2:57PM EDT111.003.002.532.74-0.64-17.58%566537.06%
QCOM200814P001120002020-08-04 3:18PM EDT112.003.553.053.35-1.05-22.83%889737.96%
QCOM200814P001130002020-08-04 2:28PM EDT113.004.553.653.95-0.40-8.08%146137.96%
QCOM200814P001140002020-08-03 11:12AM EDT114.004.404.304.750.00-898940.14%
QCOM200814P001150002020-08-03 11:25AM EDT115.005.295.005.650.00-3343.31%
QCOM200814P001160002020-08-03 12:03PM EDT116.006.905.506.400.00-2043.70%
QCOM200814P001170002020-08-03 10:24AM EDT117.007.856.407.35+1.40+21.71%1146.92%
QCOM200814P001200002020-08-04 2:57PM EDT120.0010.358.959.80+2.15+26.22%28047.31%
QCOM200814P001250002020-07-31 3:05PM EDT125.0019.3013.7514.800.00-9962.45%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen