Deutsche Märkte öffnen in 2 Stunden 32 Minuten

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
110,57-3,25 (-2,86%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210115C000250002020-09-02 3:25PM EDT25.0099.0085.1086.150.00-12105.08%
QCOM210115C000300002020-09-01 3:36PM EDT30.0091.6580.1081.150.00-260092.58%
QCOM210115C000350002020-09-23 3:07PM EDT35.0075.4275.1076.15-4.08-5.13%23382.03%
QCOM210115C000380002020-09-01 3:22PM EDT38.0083.8572.1073.200.00-6279.88%
QCOM210115C000400002020-09-18 10:11AM EDT40.0071.9570.1071.200.00-318376.17%
QCOM210115C000430002020-09-01 3:12PM EDT43.0078.8367.1568.200.00-4073.63%
QCOM210115C000450002020-09-11 9:30AM EDT45.0063.8965.1066.200.00-52167.97%
QCOM210115C000470002020-09-03 12:07PM EDT47.0071.4863.0564.250.00-22164.84%
QCOM210115C000500002020-09-10 12:50PM EDT50.0063.8060.0561.300.00-21,19162.70%
QCOM210115C000525002020-09-23 1:41PM EDT52.5059.6557.6058.80-1.95-3.17%3314760.84%
QCOM210115C000550002020-09-18 2:10PM EDT55.0056.4055.1056.450.00-12,22961.33%
QCOM210115C000575002020-09-17 10:50AM EDT57.5057.5052.5553.950.00-4615556.64%
QCOM210115C000600002020-09-23 3:52PM EDT60.0050.7550.0551.60-2.35-4.43%1040856.40%
QCOM210115C000625002020-09-18 3:28PM EDT62.5049.8747.6049.200.00-1013455.42%
QCOM210115C000650002020-09-10 3:51PM EDT65.0049.9045.1046.750.00-293952.78%
QCOM210115C000675002020-09-23 3:41PM EDT67.5044.0242.6044.40+1.07+2.49%315651.32%
QCOM210115C000700002020-09-21 10:44AM EDT70.0040.0140.1542.150.00-22,33051.07%
QCOM210115C000725002020-09-21 2:13PM EDT72.5038.8537.7039.700.00-111,52261.66%
QCOM210115C000750002020-09-17 9:45AM EDT75.0038.3535.7537.050.00-51,39856.20%
QCOM210115C000775002020-09-23 12:06PM EDT77.5036.0733.4034.90-1.43-3.81%12,08555.91%
QCOM210115C000800002020-09-22 1:58PM EDT80.0031.8030.6532.75-2.65-7.69%33,83555.15%
QCOM210115C000825002020-09-18 1:23PM EDT82.5030.0028.5530.350.00-22,21652.11%
QCOM210115C000850002020-09-23 3:55PM EDT85.0027.3126.1528.45-3.29-10.75%32,97352.65%
QCOM210115C000875002020-09-23 10:52AM EDT87.5027.2524.9026.40+1.05+4.01%102,54551.65%
QCOM210115C000900002020-09-23 3:44PM EDT90.0023.8023.3524.45-2.15-8.29%1185,29350.93%
QCOM210115C000925002020-09-23 1:53PM EDT92.5022.2521.0022.55-2.03-8.36%13,26850.15%
QCOM210115C000950002020-09-22 1:40PM EDT95.0021.5018.6020.250.00-24,63446.96%
QCOM210115C000975002020-09-23 9:32AM EDT97.5018.6516.8018.20-1.33-6.66%22,34644.93%
QCOM210115C001000002020-09-23 2:39PM EDT100.0016.2814.9516.65-2.22-12.00%7197,75545.01%
QCOM210115C001050002020-09-23 12:58PM EDT105.0014.1011.8513.65-0.94-6.25%22,73744.37%
QCOM210115C001100002020-09-23 3:46PM EDT110.0010.6510.0010.60-1.60-13.06%3385,12842.03%
QCOM210115C001150002020-09-23 3:49PM EDT115.008.188.008.25-1.62-16.53%975,59641.11%
QCOM210115C001200002020-09-23 2:26PM EDT120.006.176.157.00-1.58-20.39%9510,24043.24%
QCOM210115C001250002020-09-23 3:28PM EDT125.004.854.555.80-1.15-19.17%1154,35244.40%
QCOM210115C001300002020-09-23 3:58PM EDT130.003.653.554.55-1.05-22.34%1166,22544.24%
QCOM210115C001350002020-09-23 3:58PM EDT135.002.832.633.20-0.65-18.68%1044,29842.32%
QCOM210115C001400002020-09-23 1:32PM EDT140.002.001.852.49-0.68-25.37%262,90442.55%
QCOM210115C001450002020-09-23 2:24PM EDT145.001.501.162.10-0.51-25.37%158143.90%
QCOM210115C001500002020-09-23 3:49PM EDT150.001.281.011.44-0.26-16.88%521,94842.55%
QCOM210115C001550002020-09-23 2:47PM EDT155.000.930.911.12-0.27-22.50%833942.87%
QCOM210115C001600002020-09-23 2:34PM EDT160.000.710.710.82-0.15-17.44%92,62842.60%
QCOM210115C001650002020-09-22 2:54PM EDT165.000.720.330.690.00-4045443.63%
QCOM210115C001700002020-09-23 3:15PM EDT170.000.340.000.75-0.25-42.37%331646.88%
QCOM210115C001750002020-09-23 3:48PM EDT175.000.390.010.91-0.10-20.41%143951.22%
QCOM210115C001800002020-09-21 9:31AM EDT180.000.350.300.420.00-1520546.34%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210115P000250002020-08-18 11:59AM EDT25.000.080.000.200.00-1231113.09%
QCOM210115P000300002020-09-04 1:31PM EDT30.000.100.000.250.00-1399102.54%
QCOM210115P000350002020-09-11 9:57AM EDT35.000.230.000.300.00-10064093.16%
QCOM210115P000380002020-09-21 10:53AM EDT38.000.230.000.350.00-2528288.77%
QCOM210115P000400002020-08-28 12:08PM EDT40.000.100.040.370.00-12,63386.72%
QCOM210115P000430002020-06-17 2:18PM EDT43.000.650.000.650.00-1533087.01%
QCOM210115P000450002020-09-11 9:57AM EDT45.000.320.000.49-0.06-15.79%1001,99679.49%
QCOM210115P000470002020-07-30 9:42AM EDT47.000.300.020.590.00-101,50278.71%
QCOM210115P000500002020-09-22 1:49PM EDT50.000.200.150.620.00-1,2653,20976.47%
QCOM210115P000525002020-09-17 9:40AM EDT52.500.320.000.690.00-2289370.85%
QCOM210115P000550002020-09-22 10:51AM EDT55.000.300.170.460.00-13,17565.82%
QCOM210115P000575002020-09-14 3:27PM EDT57.500.460.000.850.00-16,60365.48%
QCOM210115P000600002020-09-21 10:55AM EDT60.000.420.100.750.00-1211,04961.72%
QCOM210115P000625002020-09-23 1:19PM EDT62.500.370.210.50-0.32-46.38%104,01556.25%
QCOM210115P000650002020-09-21 9:30AM EDT65.000.850.500.900.00-36,27560.40%
QCOM210115P000675002020-09-23 10:51AM EDT67.500.650.510.90-0.10-13.33%22,18756.84%
QCOM210115P000700002020-09-22 2:32PM EDT70.000.740.531.470.00-84,16157.84%
QCOM210115P000725002020-09-21 1:35PM EDT72.500.850.891.31-0.10-10.53%1504,13255.49%
QCOM210115P000750002020-09-21 3:03PM EDT75.001.151.071.550.00-23013,22954.37%
QCOM210115P000775002020-09-23 9:54AM EDT77.501.161.191.48-0.23-16.55%36,07051.00%
QCOM210115P000800002020-09-22 2:08PM EDT80.001.361.531.740.00-2110,79850.38%
QCOM210115P000825002020-09-22 10:52AM EDT82.501.891.842.250.00-82,67250.24%
QCOM210115P000850002020-09-23 10:28AM EDT85.001.812.162.81-0.14-7.18%27,00652.17%
QCOM210115P000875002020-09-22 1:09PM EDT87.502.602.573.40+0.15+6.12%42,18252.11%
QCOM210115P000900002020-09-23 2:10PM EDT90.002.873.053.90-0.02-0.69%36,52851.06%
QCOM210115P000925002020-09-22 1:40PM EDT92.503.253.604.000.00-192,28547.50%
QCOM210115P000950002020-09-23 3:50PM EDT95.004.504.304.70+0.85+23.29%566,21747.08%
QCOM210115P000975002020-09-21 1:21PM EDT97.504.304.005.45-0.70-14.00%51,25346.52%
QCOM210115P001000002020-09-23 3:23PM EDT100.005.805.856.20+0.90+18.37%192,30045.59%
QCOM210115P001050002020-09-23 3:16PM EDT105.007.907.508.15+1.24+18.62%74,53944.68%
QCOM210115P001100002020-09-23 3:14PM EDT110.0010.159.2510.80+1.45+16.67%2961,81045.20%
QCOM210115P001150002020-09-23 3:29PM EDT115.0012.8012.9013.45+1.60+14.29%382,07844.25%
QCOM210115P001200002020-09-22 3:56PM EDT120.0014.1915.6016.700.00-31,73044.37%
QCOM210115P001250002020-09-23 12:21PM EDT125.0018.2519.1020.45-0.80-4.20%5344945.37%
QCOM210115P001300002020-09-21 11:50AM EDT130.0022.0023.5524.15-1.00-4.35%524245.04%
QCOM210115P001350002020-09-18 10:24AM EDT135.0025.0526.1029.200.00-721650.19%
QCOM210115P001400002020-09-18 10:24AM EDT140.0031.1530.7533.300.00-112950.18%
QCOM210115P001450002020-09-21 12:03PM EDT145.0035.5535.3036.950.00-126946.58%
QCOM210115P001500002020-09-23 11:11AM EDT150.0038.8240.1042.25-1.11-2.78%52552.05%
QCOM210115P001550002020-09-04 10:32AM EDT155.0043.8044.8046.900.00-81653.25%
QCOM210115P001600002020-09-15 9:32AM EDT160.0045.6049.6051.800.00-35255.76%
QCOM210115P001700002020-08-27 1:06PM EDT170.0056.3559.6561.400.00-8850.85%
QCOM210115P001750002020-09-09 10:32AM EDT175.0061.9564.5066.250.00--351.69%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen