Deutsche Märkte öffnen in 6 Stunden 40 Minuten
Nikkei 225
28.609,10-24,36(-0,09%)Dow Jones 30
30.930,52+116,26(+0,38%)BTC-EUR
29.892,45+108,08(+0,36%)
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
Callsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210219C00075000 | 2021-01-11 10:39AM EST | 75.00 | 82.67 | 87.50 | 88.35 | 0.00 | - | 1 | 2 | 0.00% |
| QCOM210219C00080000 | 2021-01-12 2:51PM EST | 80.00 | 74.36 | 81.50 | 85.65 | 0.00 | - | 1 | 6 | 170.95% |
| QCOM210219C00085000 | 2021-01-07 3:30PM EST | 85.00 | 70.95 | 76.50 | 81.35 | 0.00 | - | 9 | 7 | 100.98% |
| QCOM210219C00090000 | 2021-01-07 3:26PM EST | 90.00 | 66.05 | 71.50 | 76.00 | 0.00 | - | 21 | 27 | 153.32% |
| QCOM210219C00095000 | 2021-01-19 12:14AM EST | 95.00 | 59.15 | 66.65 | 71.35 | 0.00 | - | - | - | 90.23% |
| QCOM210219C00100000 | 2021-01-14 2:54PM EST | 100.00 | 62.14 | 61.75 | 66.40 | 0.00 | - | 10 | 24 | 86.43% |
| QCOM210219C00105000 | 2021-01-12 3:26PM EST | 105.00 | 49.55 | 56.70 | 61.50 | 0.00 | - | 4 | 15 | 79.98% |
| QCOM210219C00110000 | 2021-01-14 12:17PM EST | 110.00 | 49.00 | 51.70 | 55.70 | 0.00 | - | 1 | 26 | 106.15% |
| QCOM210219C00115000 | 2021-01-07 1:26PM EST | 115.00 | 40.60 | 47.35 | 51.50 | 0.00 | - | 1 | 6 | 74.71% |
| QCOM210219C00120000 | 2021-01-14 10:46AM EST | 120.00 | 42.70 | 43.55 | 44.80 | 0.00 | - | 2 | 128 | 61.04% |
| QCOM210219C00125000 | 2021-01-15 1:35PM EST | 125.00 | 34.41 | 37.00 | 41.50 | 0.00 | - | 18 | 87 | 56.10% |
| QCOM210219C00130000 | 2021-01-19 3:09PM EST | 130.00 | 34.08 | 33.50 | 35.45 | +4.83 | +16.51% | 53 | 337 | 53.66% |
| QCOM210219C00135000 | 2021-01-19 10:58AM EST | 135.00 | 28.97 | 27.10 | 29.75 | +5.17 | +21.72% | 5 | 135 | 50.66% |
| QCOM210219C00140000 | 2021-01-19 3:46PM EST | 140.00 | 25.05 | 24.80 | 26.15 | +5.15 | +25.88% | 53 | 1,701 | 51.20% |
| QCOM210219C00145000 | 2021-01-19 3:47PM EST | 145.00 | 19.97 | 20.15 | 20.65 | +3.38 | +20.37% | 67 | 1,388 | 44.61% |
| QCOM210219C00150000 | 2021-01-19 3:49PM EST | 150.00 | 16.40 | 16.20 | 16.55 | +4.62 | +39.22% | 202 | 13,686 | 42.86% |
| QCOM210219C00155000 | 2021-01-19 3:55PM EST | 155.00 | 13.00 | 12.65 | 12.95 | +4.17 | +47.23% | 769 | 2,029 | 42.08% |
| QCOM210219C00160000 | 2021-01-19 3:59PM EST | 160.00 | 9.80 | 9.65 | 9.90 | +3.25 | +49.62% | 480 | 2,815 | 41.85% |
| QCOM210219C00165000 | 2021-01-19 3:59PM EST | 165.00 | 7.15 | 7.10 | 7.35 | +2.55 | +55.43% | 1,705 | 4,626 | 41.61% |
| QCOM210219C00170000 | 2021-01-19 3:58PM EST | 170.00 | 5.15 | 5.05 | 5.25 | +1.93 | +59.94% | 857 | 3,789 | 41.16% |
| QCOM210219C00175000 | 2021-01-19 3:57PM EST | 175.00 | 3.70 | 3.50 | 3.70 | +1.50 | +68.18% | 177 | 4,893 | 41.21% |
| QCOM210219C00180000 | 2021-01-19 3:54PM EST | 180.00 | 2.55 | 2.44 | 2.53 | +1.02 | +66.67% | 426 | 2,037 | 41.17% |
| QCOM210219C00185000 | 2021-01-19 3:50PM EST | 185.00 | 1.82 | 1.72 | 1.80 | +0.74 | +68.52% | 374 | 1,129 | 42.10% |
| QCOM210219C00190000 | 2021-01-19 3:27PM EST | 190.00 | 1.18 | 1.20 | 1.28 | +0.38 | +47.50% | 211 | 589 | 43.04% |
| QCOM210219C00195000 | 2021-01-19 2:26PM EST | 195.00 | 0.80 | 0.86 | 0.92 | +0.20 | +33.33% | 55 | 320 | 44.07% |
| QCOM210219C00200000 | 2021-01-19 3:47PM EST | 200.00 | 0.65 | 0.63 | 0.68 | +0.18 | +38.30% | 207 | 992 | 45.34% |
| QCOM210219C00210000 | 2021-01-19 3:43PM EST | 210.00 | 0.39 | 0.00 | 0.40 | +0.09 | +30.00% | 56 | 186 | 48.19% |
| QCOM210219C00220000 | 2021-01-19 3:54PM EST | 220.00 | 0.25 | 0.24 | 0.27 | +0.06 | +31.58% | 24 | 357 | 51.22% |
| QCOM210219C00230000 | 2021-01-19 3:47PM EST | 230.00 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 147 | 14 | 53.91% |
| QCOM210219C00240000 | 2021-01-19 3:50PM EST | 240.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 12 | 55 | 53.71% |
Putsfür19. Februar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210219P00075000 | 2020-12-28 10:26AM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 108.20% |
| QCOM210219P00080000 | 2021-01-07 3:24PM EST | 80.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 1 | 13 | 101.56% |
| QCOM210219P00085000 | 2021-01-19 2:45PM EST | 85.00 | 0.03 | 0.01 | 0.21 | -0.14 | -82.35% | 16 | 84 | 96.48% |
| QCOM210219P00090000 | 2021-01-19 3:27PM EST | 90.00 | 0.04 | 0.02 | 0.28 | -0.21 | -84.00% | 16 | 422 | 92.58% |
| QCOM210219P00095000 | 2021-01-08 2:59PM EST | 95.00 | 0.19 | 0.00 | 0.51 | 0.00 | - | 147 | 313 | 91.80% |
| QCOM210219P00100000 | 2021-01-19 1:28PM EST | 100.00 | 0.07 | 0.00 | 0.20 | -0.04 | -36.36% | 33 | 463 | 73.63% |
| QCOM210219P00105000 | 2021-01-19 3:38PM EST | 105.00 | 0.09 | 0.08 | 0.12 | -0.10 | -52.63% | 101 | 179 | 66.99% |
| QCOM210219P00110000 | 2021-01-19 3:33PM EST | 110.00 | 0.13 | 0.11 | 0.17 | -0.06 | -31.58% | 371 | 1,000 | 63.57% |
| QCOM210219P00115000 | 2021-01-19 3:50PM EST | 115.00 | 0.16 | 0.16 | 0.22 | -0.12 | -42.86% | 173 | 773 | 59.96% |
| QCOM210219P00120000 | 2021-01-19 3:17PM EST | 120.00 | 0.23 | 0.23 | 0.28 | -0.16 | -41.03% | 54 | 1,557 | 56.25% |
| QCOM210219P00125000 | 2021-01-19 2:24PM EST | 125.00 | 0.31 | 0.31 | 0.38 | -0.26 | -45.61% | 16 | 1,707 | 52.64% |
| QCOM210219P00130000 | 2021-01-19 1:31PM EST | 130.00 | 0.45 | 0.47 | 0.63 | -0.45 | -50.00% | 237 | 6,483 | 50.78% |
| QCOM210219P00135000 | 2021-01-19 3:45PM EST | 135.00 | 0.95 | 0.69 | 0.74 | -0.39 | -29.10% | 118 | 2,744 | 47.17% |
| QCOM210219P00140000 | 2021-01-19 3:56PM EST | 140.00 | 1.08 | 1.08 | 1.13 | -0.92 | -46.00% | 200 | 11,634 | 45.09% |
| QCOM210219P00145000 | 2021-01-19 3:57PM EST | 145.00 | 1.69 | 1.65 | 1.74 | -1.39 | -45.13% | 1,562 | 4,517 | 43.38% |
| QCOM210219P00150000 | 2021-01-19 3:55PM EST | 150.00 | 2.60 | 2.62 | 2.69 | -1.97 | -43.11% | 2,750 | 11,745 | 42.24% |
| QCOM210219P00155000 | 2021-01-19 3:55PM EST | 155.00 | 3.95 | 3.90 | 4.10 | -2.65 | -40.15% | 294 | 1,289 | 41.61% |
| QCOM210219P00160000 | 2021-01-19 3:59PM EST | 160.00 | 5.90 | 5.85 | 6.00 | -3.35 | -36.22% | 150 | 589 | 41.15% |
| QCOM210219P00165000 | 2021-01-19 3:54PM EST | 165.00 | 8.20 | 8.25 | 9.30 | -3.70 | -31.09% | 1,023 | 178 | 45.41% |
| QCOM210219P00170000 | 2021-01-19 12:30PM EST | 170.00 | 11.75 | 11.10 | 12.50 | -3.70 | -23.95% | 9 | 64 | 46.67% |
| QCOM210219P00175000 | 2021-01-19 3:45PM EST | 175.00 | 14.85 | 14.15 | 15.65 | -1.95 | -11.61% | 2 | 16 | 45.42% |
| QCOM210219P00180000 | 2021-01-19 3:07PM EST | 180.00 | 18.67 | 17.50 | 18.80 | -3.98 | -17.57% | 340 | 37 | 41.47% |
| QCOM210219P00185000 | 2021-01-14 12:41PM EST | 185.00 | 24.65 | 21.70 | 24.00 | 0.00 | - | 1 | 9 | 49.43% |
| QCOM210219P00190000 | 2020-12-29 11:03AM EST | 190.00 | 38.80 | 27.30 | 28.35 | 0.00 | - | 20 | 22 | 50.51% |
| QCOM210219P00195000 | 2021-01-19 12:00AM EST | 195.00 | 38.66 | 30.80 | 33.10 | 0.00 | - | 3 | 0 | 53.82% |
| QCOM210219P00200000 | 2020-12-09 12:47PM EST | 200.00 | 44.20 | 43.05 | 44.70 | 0.00 | - | 1 | 2 | 99.84% |
| QCOM210219P00220000 | 2021-01-19 12:00AM EST | 220.00 | 61.75 | 54.10 | 58.75 | 0.00 | - | - | 7 | 83.61% |
| QCOM210219P00240000 | 2021-01-19 12:00AM EST | 240.00 | 82.10 | 74.70 | 78.70 | 0.00 | - | 11 | 12 | 69.87% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
