QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210115C000250002020-04-09 11:23AM EDT25.0046.9544.5048.60-2.25-4.57%127100.93%
QCOM210115C000300002020-04-08 2:18PM EDT30.0043.5039.6544.000.00-14152.64%
QCOM210115C000350002020-03-27 10:18AM EDT35.0032.1134.8038.550.00-110172.00%
QCOM210115C000380002020-03-03 4:31PM EDT38.0042.7028.7529.300.00-4740.00%
QCOM210115C000400002020-04-09 11:47AM EDT40.0033.5631.1034.50+2.76+8.96%883152.83%
QCOM210115C000430002020-03-03 4:30PM EDT43.0028.3024.5524.900.00-630.00%
QCOM210115C000450002020-04-07 10:30AM EDT45.0028.0026.3529.100.00-2013855.88%
QCOM210115C000470002020-03-23 3:12PM EDT47.0018.3525.3026.350.00-145145.92%
QCOM210115C000500002020-04-09 11:18AM EDT50.0023.8923.2024.10-1.53-6.02%32,50046.53%
QCOM210115C000525002020-04-07 12:52PM EDT52.5024.0020.8021.850.00-611,26143.79%
QCOM210115C000550002020-04-09 11:36AM EDT55.0020.3619.3020.45-1.14-5.30%155,04845.97%
QCOM210115C000575002020-04-07 10:31AM EDT57.5018.2017.8018.250.00-62,11942.97%
QCOM210115C000600002020-04-09 2:33PM EDT60.0016.8215.7016.90-0.63-3.61%52,23144.09%
QCOM210115C000625002020-04-09 3:50PM EDT62.5013.7514.5015.00-2.00-12.70%4955342.04%
QCOM210115C000650002020-04-09 3:56PM EDT65.0013.0912.6514.95-1.11-7.82%283,00947.89%
QCOM210115C000675002020-04-09 3:31PM EDT67.5011.2510.3513.45-1.55-12.11%176846.72%
QCOM210115C000700002020-04-09 2:45PM EDT70.0010.5010.3012.25-1.01-8.77%183,45246.49%
QCOM210115C000725002020-04-09 3:45PM EDT72.508.818.9011.00-2.14-19.54%91,09345.72%
QCOM210115C000750002020-04-09 3:52PM EDT75.007.497.608.30-1.26-14.40%1411,52938.84%
QCOM210115C000775002020-04-09 3:45PM EDT77.506.785.008.40-1.07-13.63%131,16442.85%
QCOM210115C000800002020-04-09 3:54PM EDT80.005.905.856.45-0.80-11.94%1603,92038.31%
QCOM210115C000825002020-04-09 3:19PM EDT82.504.905.007.25-1.20-19.67%921,76044.56%
QCOM210115C000850002020-04-09 2:11PM EDT85.004.854.454.75-0.35-6.73%112,63836.99%
QCOM210115C000875002020-04-09 3:40PM EDT87.503.653.604.20-0.90-19.78%51,91537.11%
QCOM210115C000900002020-04-09 3:56PM EDT90.003.303.053.60-0.33-9.09%425,67936.71%
QCOM210115C000925002020-04-09 11:59AM EDT92.503.082.662.92-0.03-0.96%152,24435.57%
QCOM210115C000950002020-04-09 1:53PM EDT95.002.582.142.53-0.20-7.19%201,79435.55%
QCOM210115C000975002020-04-09 9:30AM EDT97.502.471.772.08+0.29+13.30%41,63734.90%
QCOM210115C001000002020-04-09 3:19PM EDT100.001.501.451.88-0.37-19.79%1168,58435.43%
QCOM210115C001050002020-04-09 10:38AM EDT105.001.171.031.79-0.13-10.00%21,83438.05%
QCOM210115C001100002020-04-09 3:56PM EDT110.000.840.651.00-0.14-14.29%553,62335.06%
QCOM210115C001150002020-04-09 9:30AM EDT115.000.600.500.72-0.03-4.76%22,53934.86%
QCOM210115C001200002020-04-09 2:53PM EDT120.000.400.310.56-0.08-16.67%72,10435.28%
QCOM210115C001250002020-04-06 1:14PM EDT125.000.300.260.41+0.01+3.45%550835.23%
QCOM210115C001300002020-04-06 10:04AM EDT130.000.250.200.350.00-4068736.13%
QCOM210115C001350002020-04-07 1:49PM EDT135.000.220.000.82+0.02+10.00%12,80644.39%
QCOM210115C001400002020-04-09 2:40PM EDT140.000.150.140.23+0.02+15.38%2072737.06%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210115P000250002020-04-06 11:55AM EDT25.000.270.070.350.00-121061.23%
QCOM210115P000300002020-04-09 10:28AM EDT30.000.380.290.57-0.06-13.64%542658.50%
QCOM210115P000350002020-04-06 3:16PM EDT35.000.760.630.880.00-254755.59%
QCOM210115P000380002020-04-08 12:54PM EDT38.000.900.901.180.00-326254.27%
QCOM210115P000400002020-04-09 1:43PM EDT40.001.201.131.350.00-32,65453.10%
QCOM210115P000430002020-04-09 12:44PM EDT43.001.551.501.79-0.57-26.89%234251.95%
QCOM210115P000450002020-04-06 12:53PM EDT45.002.110.712.100.00-261,98752.42%
QCOM210115P000470002020-04-09 11:52AM EDT47.002.241.012.44-1.01-31.08%90071151.45%
QCOM210115P000500002020-04-08 3:24PM EDT50.002.601.503.05+0.02+0.78%12,62150.26%
QCOM210115P000525002020-04-07 12:06PM EDT52.503.203.103.600.00-2385449.10%
QCOM210115P000550002020-04-09 10:42AM EDT55.003.753.254.30-0.05-1.32%132,03248.44%
QCOM210115P000575002020-04-09 1:56PM EDT57.504.514.704.90+0.01+0.22%26,25046.86%
QCOM210115P000600002020-04-09 3:21PM EDT60.006.004.005.90+0.75+14.29%2210,71546.96%
QCOM210115P000625002020-04-08 3:59PM EDT62.506.106.207.900.00-163,63551.20%
QCOM210115P000650002020-04-09 11:52AM EDT65.007.325.809.00+0.27+3.83%109,32450.68%
QCOM210115P000675002020-04-08 3:52PM EDT67.508.058.508.950.00-61,40344.96%
QCOM210115P000700002020-04-09 3:57PM EDT70.009.909.4510.15+0.80+8.79%293,40644.37%
QCOM210115P000725002020-04-09 12:44PM EDT72.5010.7810.7511.45+0.28+2.67%22,67843.84%
QCOM210115P000750002020-04-09 3:52PM EDT75.0013.3012.4012.85+2.05+18.22%1539,42143.38%
QCOM210115P000775002020-04-09 11:13AM EDT77.5013.7513.9014.25-4.15-23.18%16,03242.59%
QCOM210115P000800002020-04-09 1:38PM EDT80.0015.0013.6515.95+0.20+1.35%214,27542.68%
QCOM210115P000825002020-03-26 12:45PM EDT82.5019.7517.0517.450.00-62,01841.66%
QCOM210115P000850002020-04-06 2:22PM EDT85.0017.4218.9019.45-3.08-15.02%103,75542.40%
QCOM210115P000875002020-04-03 10:33AM EDT87.5024.5320.1021.450.00-156942.88%
QCOM210115P000900002020-04-03 10:51AM EDT90.0025.8022.0523.350.00-12,29742.71%
QCOM210115P000925002020-04-02 2:54PM EDT92.5028.6524.4025.350.00-169942.73%
QCOM210115P000950002020-04-08 11:21AM EDT95.0025.2026.4527.500.00-156043.23%
QCOM210115P000975002020-04-02 2:41PM EDT97.5034.0528.7030.950.00-462749.59%
QCOM210115P001000002020-04-09 3:53PM EDT100.0032.0029.5531.90+2.90+9.97%245844.18%
QCOM210115P001050002020-03-24 10:02AM EDT105.0041.5534.9536.200.00-31,59043.96%
QCOM210115P001100002020-04-02 1:49PM EDT110.0044.9538.7541.850.00-22,17150.61%
QCOM210115P001150002020-03-26 3:19PM EDT115.0048.2343.6545.600.00-1037246.34%
QCOM210115P001200002020-04-02 2:42PM EDT120.0055.3547.9052.000.00-249657.19%
QCOM210115P001250002019-12-09 4:12PM EDT125.0041.2536.5536.950.00-500.00%
QCOM210115P001300002020-03-17 11:32AM EDT130.0066.0057.5061.800.00-58161.17%
QCOM210115P001350002020-01-16 3:55PM EDT135.0044.6045.5547.850.00-11700.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen