Deutsche Märkte öffnen in 6 Stunden 40 Minuten

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
163,77+6,68 (+4,25%)
Börsenschluss: 4:00PM EST

164,30 0,53 (0,32 %)
Nachbörse: 7:59PM EST

In the money
Anzeigen:ListeStellage
Callsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210219C000750002021-01-11 10:39AM EST75.0082.6787.5088.350.00-120.00%
QCOM210219C000800002021-01-12 2:51PM EST80.0074.3681.5085.650.00-16170.95%
QCOM210219C000850002021-01-07 3:30PM EST85.0070.9576.5081.350.00-97100.98%
QCOM210219C000900002021-01-07 3:26PM EST90.0066.0571.5076.000.00-2127153.32%
QCOM210219C000950002021-01-19 12:14AM EST95.0059.1566.6571.350.00---90.23%
QCOM210219C001000002021-01-14 2:54PM EST100.0062.1461.7566.400.00-102486.43%
QCOM210219C001050002021-01-12 3:26PM EST105.0049.5556.7061.500.00-41579.98%
QCOM210219C001100002021-01-14 12:17PM EST110.0049.0051.7055.700.00-126106.15%
QCOM210219C001150002021-01-07 1:26PM EST115.0040.6047.3551.500.00-1674.71%
QCOM210219C001200002021-01-14 10:46AM EST120.0042.7043.5544.800.00-212861.04%
QCOM210219C001250002021-01-15 1:35PM EST125.0034.4137.0041.500.00-188756.10%
QCOM210219C001300002021-01-19 3:09PM EST130.0034.0833.5035.45+4.83+16.51%5333753.66%
QCOM210219C001350002021-01-19 10:58AM EST135.0028.9727.1029.75+5.17+21.72%513550.66%
QCOM210219C001400002021-01-19 3:46PM EST140.0025.0524.8026.15+5.15+25.88%531,70151.20%
QCOM210219C001450002021-01-19 3:47PM EST145.0019.9720.1520.65+3.38+20.37%671,38844.61%
QCOM210219C001500002021-01-19 3:49PM EST150.0016.4016.2016.55+4.62+39.22%20213,68642.86%
QCOM210219C001550002021-01-19 3:55PM EST155.0013.0012.6512.95+4.17+47.23%7692,02942.08%
QCOM210219C001600002021-01-19 3:59PM EST160.009.809.659.90+3.25+49.62%4802,81541.85%
QCOM210219C001650002021-01-19 3:59PM EST165.007.157.107.35+2.55+55.43%1,7054,62641.61%
QCOM210219C001700002021-01-19 3:58PM EST170.005.155.055.25+1.93+59.94%8573,78941.16%
QCOM210219C001750002021-01-19 3:57PM EST175.003.703.503.70+1.50+68.18%1774,89341.21%
QCOM210219C001800002021-01-19 3:54PM EST180.002.552.442.53+1.02+66.67%4262,03741.17%
QCOM210219C001850002021-01-19 3:50PM EST185.001.821.721.80+0.74+68.52%3741,12942.10%
QCOM210219C001900002021-01-19 3:27PM EST190.001.181.201.28+0.38+47.50%21158943.04%
QCOM210219C001950002021-01-19 2:26PM EST195.000.800.860.92+0.20+33.33%5532044.07%
QCOM210219C002000002021-01-19 3:47PM EST200.000.650.630.68+0.18+38.30%20799245.34%
QCOM210219C002100002021-01-19 3:43PM EST210.000.390.000.40+0.09+30.00%5618648.19%
QCOM210219C002200002021-01-19 3:54PM EST220.000.250.240.27+0.06+31.58%2435751.22%
QCOM210219C002300002021-01-19 3:47PM EST230.000.160.160.17+0.01+6.67%1471453.91%
QCOM210219C002400002021-01-19 3:50PM EST240.000.050.000.15-0.07-58.33%125553.71%
Putsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210219P000750002020-12-28 10:26AM EST75.000.050.000.150.00-14108.20%
QCOM210219P000800002021-01-07 3:24PM EST80.000.140.000.170.00-113101.56%
QCOM210219P000850002021-01-19 2:45PM EST85.000.030.010.21-0.14-82.35%168496.48%
QCOM210219P000900002021-01-19 3:27PM EST90.000.040.020.28-0.21-84.00%1642292.58%
QCOM210219P000950002021-01-08 2:59PM EST95.000.190.000.510.00-14731391.80%
QCOM210219P001000002021-01-19 1:28PM EST100.000.070.000.20-0.04-36.36%3346373.63%
QCOM210219P001050002021-01-19 3:38PM EST105.000.090.080.12-0.10-52.63%10117966.99%
QCOM210219P001100002021-01-19 3:33PM EST110.000.130.110.17-0.06-31.58%3711,00063.57%
QCOM210219P001150002021-01-19 3:50PM EST115.000.160.160.22-0.12-42.86%17377359.96%
QCOM210219P001200002021-01-19 3:17PM EST120.000.230.230.28-0.16-41.03%541,55756.25%
QCOM210219P001250002021-01-19 2:24PM EST125.000.310.310.38-0.26-45.61%161,70752.64%
QCOM210219P001300002021-01-19 1:31PM EST130.000.450.470.63-0.45-50.00%2376,48350.78%
QCOM210219P001350002021-01-19 3:45PM EST135.000.950.690.74-0.39-29.10%1182,74447.17%
QCOM210219P001400002021-01-19 3:56PM EST140.001.081.081.13-0.92-46.00%20011,63445.09%
QCOM210219P001450002021-01-19 3:57PM EST145.001.691.651.74-1.39-45.13%1,5624,51743.38%
QCOM210219P001500002021-01-19 3:55PM EST150.002.602.622.69-1.97-43.11%2,75011,74542.24%
QCOM210219P001550002021-01-19 3:55PM EST155.003.953.904.10-2.65-40.15%2941,28941.61%
QCOM210219P001600002021-01-19 3:59PM EST160.005.905.856.00-3.35-36.22%15058941.15%
QCOM210219P001650002021-01-19 3:54PM EST165.008.208.259.30-3.70-31.09%1,02317845.41%
QCOM210219P001700002021-01-19 12:30PM EST170.0011.7511.1012.50-3.70-23.95%96446.67%
QCOM210219P001750002021-01-19 3:45PM EST175.0014.8514.1515.65-1.95-11.61%21645.42%
QCOM210219P001800002021-01-19 3:07PM EST180.0018.6717.5018.80-3.98-17.57%3403741.47%
QCOM210219P001850002021-01-14 12:41PM EST185.0024.6521.7024.000.00-1949.43%
QCOM210219P001900002020-12-29 11:03AM EST190.0038.8027.3028.350.00-202250.51%
QCOM210219P001950002021-01-19 12:00AM EST195.0038.6630.8033.100.00-3053.82%
QCOM210219P002000002020-12-09 12:47PM EST200.0044.2043.0544.700.00-1299.84%
QCOM210219P002200002021-01-19 12:00AM EST220.0061.7554.1058.750.00--783.61%
QCOM210219P002400002021-01-19 12:00AM EST240.0082.1074.7078.700.00-111269.87%