QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210115C000250002020-06-22 6:43PM EDT25.0064.4763.5064.650.00-20210.00%
QCOM210115C000300002020-06-08 9:40AM EDT30.0059.5860.4561.950.00-34370.00%
QCOM210115C000350002020-06-19 10:11AM EDT35.0055.0057.8058.900.00-23776.56%
QCOM210115C000380002020-06-22 6:43PM EDT38.0043.6150.3552.050.00-820.00%
QCOM210115C000400002020-07-07 3:08PM EDT40.0052.6052.9053.900.00-130068.26%
QCOM210115C000430002020-06-22 6:43PM EDT43.0033.5045.3046.950.00-220.00%
QCOM210115C000450002020-06-22 6:43PM EDT45.0042.0043.3045.400.00-5900.00%
QCOM210115C000470002020-07-02 1:40PM EDT47.0045.3045.6547.300.00-16258.11%
QCOM210115C000500002020-07-07 1:21PM EDT50.0043.2542.5044.650.00-352,41855.27%
QCOM210115C000525002020-06-17 12:44PM EDT52.5038.5040.0542.250.00-501,25152.73%
QCOM210115C000550002020-06-19 2:46PM EDT55.0038.2037.4539.950.00-34,78463.76%
QCOM210115C000575002020-06-22 6:43PM EDT57.5028.7531.1034.100.00-152,1190.00%
QCOM210115C000600002020-07-07 12:54PM EDT60.0033.5932.6035.450.00-22,17459.52%
QCOM210115C000625002020-07-07 1:01PM EDT62.5031.4030.2533.150.00-250856.87%
QCOM210115C000650002020-07-06 2:59PM EDT65.0028.9028.700.000.00-372,8500.00%
QCOM210115C000675002020-07-06 12:53PM EDT67.5027.0025.8029.050.00-180454.59%
QCOM210115C000700002020-07-06 3:25PM EDT70.0024.8423.2525.950.00-263,37046.85%
QCOM210115C000725002020-07-06 1:42PM EDT72.5022.7521.6524.800.00-11,21750.54%
QCOM210115C000750002020-07-07 3:05PM EDT75.0020.8519.4521.700.00-41,96343.26%
QCOM210115C000775002020-07-07 3:12PM EDT77.5018.8117.5021.100.00-12,36248.54%
QCOM210115C000800002020-07-07 2:42PM EDT80.0017.2015.7019.550.00-544,42048.49%
QCOM210115C000825002020-07-06 3:22PM EDT82.5015.5014.3017.500.00-152,19445.94%
QCOM210115C000850002020-07-07 1:54PM EDT85.0014.0512.6015.600.00-333,29343.87%
QCOM210115C000875002020-07-07 2:40PM EDT87.5012.0011.0514.550.00-262,55844.95%
QCOM210115C000900002020-07-08 9:38AM EDT90.0011.0010.4511.75+0.05+0.46%35,85838.89%
QCOM210115C000925002020-07-07 1:42PM EDT92.509.858.8010.800.00-243,29739.73%
QCOM210115C000950002020-07-07 3:14PM EDT95.008.497.909.150.00-404,50437.58%
QCOM210115C000975002020-07-07 3:03PM EDT97.507.547.258.600.00-291,86339.21%
QCOM210115C001000002020-07-07 3:01PM EDT100.006.355.856.950.00-9110,02336.39%
QCOM210115C001050002020-07-07 3:57PM EDT105.004.704.805.300.00-392,10235.94%
QCOM210115C001100002020-07-07 12:11PM EDT110.003.652.683.800.00-223,14434.75%
QCOM210115C001150002020-07-07 3:45PM EDT115.002.591.843.050.00-302,47135.66%
QCOM210115C001200002020-07-07 3:45PM EDT120.001.861.802.000.00-51,89234.00%
QCOM210115C001250002020-07-07 3:49PM EDT125.001.300.601.750.00-3060835.82%
QCOM210115C001300002020-07-07 1:14PM EDT130.000.970.361.310.00-292335.84%
QCOM210115C001350002020-07-07 3:54PM EDT135.000.680.630.810.00-152,89534.35%
QCOM210115C001400002020-07-07 1:43PM EDT140.000.500.000.600.00-181,09034.52%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210115P000250002020-07-06 2:21PM EDT25.000.110.000.000.00-120250.00%
QCOM210115P000300002020-06-30 1:57PM EDT30.000.220.000.800.00-140984.57%
QCOM210115P000350002020-07-02 1:48PM EDT35.000.230.001.000.00-256376.90%
QCOM210115P000380002020-07-06 12:47PM EDT38.000.350.000.000.00-126025.00%
QCOM210115P000400002020-06-25 1:54PM EDT40.000.450.000.000.00-32,64625.00%
QCOM210115P000430002020-06-17 2:18PM EDT43.000.650.000.000.00-1533025.00%
QCOM210115P000450002020-07-01 1:29PM EDT45.000.600.000.000.00-11,98225.00%
QCOM210115P000470002020-06-22 6:43PM EDT47.000.650.001.770.00-71,49262.96%
QCOM210115P000500002020-07-07 12:37PM EDT50.000.650.000.000.00-13,99812.50%
QCOM210115P000525002020-06-25 3:49PM EDT52.501.170.000.000.00-1290112.50%
QCOM210115P000550002020-07-07 2:44PM EDT55.001.010.551.730.00-203,16953.76%
QCOM210115P000575002020-07-07 3:28PM EDT57.501.190.481.880.00-16,18950.48%
QCOM210115P000600002020-07-07 11:27AM EDT60.001.451.051.750.00-3010,81952.47%
QCOM210115P000625002020-07-02 1:47PM EDT62.501.751.062.320.00-14,44453.35%
QCOM210115P000650002020-07-07 2:44PM EDT65.002.061.292.720.00-418,92452.33%
QCOM210115P000675002020-07-07 2:44PM EDT67.502.441.732.950.00-402,43749.92%
QCOM210115P000700002020-07-07 3:29PM EDT70.002.812.723.300.00-144,88948.16%
QCOM210115P000725002020-07-06 11:14AM EDT72.503.102.213.950.00-263,96447.89%
QCOM210115P000750002020-07-06 3:25PM EDT75.004.102.714.850.00-1113,60548.49%
QCOM210115P000775002020-07-07 12:49PM EDT77.504.504.205.050.00-46,24145.28%
QCOM210115P000800002020-07-07 3:59PM EDT80.005.604.456.050.00-548,74445.64%
QCOM210115P000825002020-07-07 10:37AM EDT82.506.105.456.700.00-12,55744.08%
QCOM210115P000850002020-07-07 1:26PM EDT85.007.355.707.000.00-245,66540.85%
QCOM210115P000875002020-07-07 3:55PM EDT87.508.356.958.650.00-111,11842.83%
QCOM210115P000900002020-07-07 2:31PM EDT90.009.508.509.750.00-2394,15442.22%
QCOM210115P000925002020-07-07 2:58PM EDT92.5010.759.3010.950.00-931,19541.67%
QCOM210115P000950002020-07-06 3:11PM EDT95.0011.6510.4012.850.00-182,09243.42%
QCOM210115P000975002020-07-06 3:18PM EDT97.5013.1011.5514.500.00-1770843.92%
QCOM210115P001000002020-07-06 12:34PM EDT100.0014.6513.2515.950.00-3274343.38%
QCOM210115P001050002020-07-06 10:49AM EDT105.0017.8216.0519.350.00-101,58943.36%
QCOM210115P001100002020-06-22 1:23PM EDT110.0025.2319.5022.300.00-5018640.48%
QCOM210115P001150002020-06-22 6:43PM EDT115.0048.2327.6531.200.00-1037253.67%
QCOM210115P001200002020-06-22 6:43PM EDT120.0040.4532.2035.350.00-349955.37%
QCOM210115P001250002020-06-22 6:43PM EDT125.0045.2536.9039.850.00-324457.65%
QCOM210115P001300002020-06-22 6:43PM EDT130.0066.0041.2044.350.00-58158.68%
QCOM210115P001350002020-06-22 6:43PM EDT135.0054.8546.1049.000.00-617661.04%
QCOM210115P001400002020-06-15 3:24PM EDT140.0052.1546.8549.350.00-2147.49%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen