Deutsche Märkte öffnen in 5 Stunden 35 Minuten

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
111,39+0,44 (+0,40%)
Börsenschluss: 4:00PM EDT

111,39 0,00 (0,00 %)
Nachbörse: 7:59PM EDT

In the money
Anzeigen:ListeStellage
Callsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM201016C000350002020-08-03 10:05AM EDT35.0077.6575.9576.900.00-5598.44%
QCOM201016C000400002020-08-03 10:04AM EDT40.0072.9570.9571.900.00-4487.50%
QCOM201016C000450002020-08-03 9:47AM EDT45.0066.2065.9566.900.00-31278.13%
QCOM201016C000500002020-07-30 12:47PM EDT50.0056.0060.9561.950.00-55274.02%
QCOM201016C000525002020-07-24 11:02AM EDT52.5037.6058.4559.450.00-42569.92%
QCOM201016C000550002020-08-04 2:14PM EDT55.0055.5155.9556.950.00-71465.82%
QCOM201016C000575002020-07-13 2:01PM EDT57.5035.8053.4554.450.00-14261.91%
QCOM201016C000600002020-07-31 12:47PM EDT60.0044.8650.9051.950.00-257354.69%
QCOM201016C000625002020-07-30 11:27AM EDT62.5041.4248.4549.500.00-13957.23%
QCOM201016C000650002020-08-04 2:46PM EDT65.0044.9445.9547.000.00-508353.71%
QCOM201016C000675002020-08-05 1:50PM EDT67.5043.8943.5044.55+0.82+1.90%924153.71%
QCOM201016C000700002020-08-05 3:13PM EDT70.0041.0741.0542.05-0.07-0.17%591,25551.56%
QCOM201016C000725002020-07-31 12:23PM EDT72.5032.8038.5539.600.00-557263.67%
QCOM201016C000750002020-08-04 1:10PM EDT75.0035.4036.1037.150.00-21,01060.45%
QCOM201016C000775002020-08-03 3:16PM EDT77.5032.2033.6534.700.00-31,73057.18%
QCOM201016C000800002020-08-05 3:13PM EDT80.0031.2731.2032.35+0.77+2.52%672,31655.47%
QCOM201016C000825002020-08-05 1:11PM EDT82.5028.8028.8029.95-0.35-1.20%575852.76%
QCOM201016C000850002020-08-05 1:46PM EDT85.0026.9026.5027.65+0.90+3.46%32,07451.12%
QCOM201016C000875002020-08-05 10:35AM EDT87.5024.6523.9525.20+1.14+4.85%965747.56%
QCOM201016C000900002020-08-05 3:29PM EDT90.0021.8221.7023.00+0.48+2.25%292,37446.46%
QCOM201016C000925002020-08-05 2:30PM EDT92.5019.7519.3020.70+0.56+2.92%181,46844.01%
QCOM201016C000950002020-08-05 2:28PM EDT95.0018.1017.5018.45+0.62+3.55%431,79841.72%
QCOM201016C000975002020-08-05 11:44AM EDT97.5015.7015.1015.95+0.75+5.02%568537.32%
QCOM201016C001000002020-08-05 3:46PM EDT100.0013.4013.2514.10-0.20-1.47%425,13537.32%
QCOM201016C001050002020-08-05 3:35PM EDT105.0010.2010.3010.65-0.08-0.78%4452,57036.54%
QCOM201016C001100002020-08-05 3:29PM EDT110.007.217.357.70-0.14-1.90%1674,62835.63%
QCOM201016C001150002020-08-05 3:56PM EDT115.005.055.155.60-0.25-4.72%4882,95836.25%
QCOM201016C001200002020-08-05 3:59PM EDT120.003.553.553.85+0.20+5.97%2504,38936.00%
QCOM201016C001250002020-08-05 3:54PM EDT125.002.432.302.71+0.12+5.19%1,2921,56636.69%
QCOM201016C001300002020-08-05 3:35PM EDT130.001.641.601.84+0.02+1.23%8153,00537.00%
QCOM201016C001350002020-08-05 3:50PM EDT135.001.101.121.270.00-2842,05737.63%
QCOM201016C001400002020-08-05 3:50PM EDT140.000.780.770.91+0.05+6.85%2791,15538.65%
QCOM201016C001450002020-08-05 2:16PM EDT145.000.610.120.74+0.12+24.49%144740.75%
QCOM201016C001500002020-08-05 2:51PM EDT150.000.400.340.47+0.04+11.11%107140.43%
QCOM201016C001550002020-08-05 2:51PM EDT155.000.330.010.69+0.03+10.00%234347.41%
QCOM201016C001600002020-08-05 1:43PM EDT160.000.220.210.61-0.17-43.59%372249.56%
Putsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM201016P000300002020-07-23 11:39AM EDT30.000.050.000.150.00-187121.48%
QCOM201016P000350002020-08-04 12:34PM EDT35.000.040.000.060.00-113897.27%
QCOM201016P000400002020-08-05 1:58PM EDT40.000.170.000.17+0.15+750.00%147397.46%
QCOM201016P000450002020-08-05 1:34PM EDT45.000.080.000.20+0.05+166.67%1059188.67%
QCOM201016P000500002020-08-05 2:30PM EDT50.000.070.000.25-0.02-22.22%100081.45%
QCOM201016P000525002020-06-15 1:45PM EDT52.500.850.001.310.00-448101.12%
QCOM201016P000550002020-08-05 10:21AM EDT55.000.100.030.26+0.01+11.11%3074.02%
QCOM201016P000575002020-07-29 2:37PM EDT57.500.300.000.370.00-3072.36%
QCOM201016P000600002020-08-05 12:52PM EDT60.000.120.100.41+0.03+33.33%1073471.68%
QCOM201016P000625002020-08-04 1:32PM EDT62.500.120.100.460.00-41,46368.56%
QCOM201016P000650002020-08-05 10:21AM EDT65.000.180.050.24+0.01+5.88%131,30458.01%
QCOM201016P000675002020-08-04 3:02PM EDT67.500.200.150.560.00-1063.09%
QCOM201016P000700002020-08-05 2:40PM EDT70.000.300.160.61+0.07+30.43%1313,58560.01%
QCOM201016P000725002020-08-04 2:27PM EDT72.500.250.000.550.00-112,29052.73%
QCOM201016P000750002020-08-05 2:58PM EDT75.000.360.350.40-0.11-23.40%3052.05%
QCOM201016P000775002020-08-04 3:23PM EDT77.500.420.000.870.00-104,43658.20%
QCOM201016P000800002020-08-04 3:23PM EDT80.000.550.070.980.00-363,62055.79%
QCOM201016P000825002020-08-05 2:59PM EDT82.500.670.430.78-0.89-57.05%103048.73%
QCOM201016P000850002020-08-04 3:13PM EDT85.000.900.550.89+0.02+2.27%21,24846.46%
QCOM201016P000875002020-08-04 3:38PM EDT87.501.130.491.430.00-241,42748.88%
QCOM201016P000900002020-08-05 1:48PM EDT90.001.250.731.72-0.17-11.97%181,10647.52%
QCOM201016P000925002020-08-05 11:17AM EDT92.501.571.081.84-0.18-10.29%59044.29%
QCOM201016P000950002020-08-05 3:49PM EDT95.002.021.882.09-0.08-3.81%1271,28041.98%
QCOM201016P000975002020-08-05 3:15PM EDT97.502.482.322.52-0.33-11.74%151,79440.69%
QCOM201016P001000002020-08-05 3:50PM EDT100.003.202.913.15-0.18-5.33%2391,69340.20%
QCOM201016P001050002020-08-05 3:28PM EDT105.004.704.504.80-0.33-6.56%553039.55%
QCOM201016P001100002020-08-05 3:50PM EDT110.007.006.606.90-0.30-4.11%57449138.67%
QCOM201016P001150002020-08-05 3:07PM EDT115.009.559.409.80-0.90-8.61%1425539.27%
QCOM201016P001200002020-08-05 3:23PM EDT120.0013.0712.7013.50-0.78-5.63%910541.60%
QCOM201016P001250002020-08-03 10:48AM EDT125.0017.0516.5017.500.00-12543.70%
QCOM201016P001300002020-08-03 1:06PM EDT130.0022.1020.2021.600.00-11144.81%
QCOM201016P001350002020-08-05 11:17AM EDT135.0025.4524.7526.05-1.15-4.32%4046.84%
QCOM201016P001400002020-08-03 11:01AM EDT140.0030.2029.2530.500.00-8847.75%
QCOM201016P001450002020-08-03 9:49AM EDT145.0034.9534.1535.350.00-101051.11%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen