Deutsche Märkte öffnen in 6 Stunden 19 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. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210319C000550002020-12-01 2:33PM EST55.0096.7295.3099.700.00--00.00%
QCOM210319C000600002020-12-01 2:33PM EST60.0091.6790.0094.700.00-200.00%
QCOM210319C000700002021-01-07 3:39PM EST70.0085.7791.7596.300.00-2699.41%
QCOM210319C000750002021-01-14 3:38PM EST75.0086.8086.5591.300.00-92785.74%
QCOM210319C000800002021-01-07 12:28PM EST80.0074.4082.4583.200.00-3230.00%
QCOM210319C000850002021-01-07 11:17AM EST85.0069.7076.6080.800.00-55117.09%
QCOM210319C000900002021-01-19 1:19PM EST90.0073.4073.6074.60+8.70+13.45%202075.29%
QCOM210319C000950002020-12-18 2:24PM EST95.0053.9561.6563.200.00-10470.00%
QCOM210319C001000002021-01-12 12:14PM EST100.0054.5561.8566.400.00-115964.26%
QCOM210319C001050002021-01-07 12:40PM EST105.0050.1356.9061.350.00-56958.64%
QCOM210319C001100002021-01-19 11:51AM EST110.0053.3554.0055.15+1.90+3.69%1322062.40%
QCOM210319C001150002021-01-19 3:38PM EST115.0049.0846.6049.55+3.13+6.81%142856.18%
QCOM210319C001200002021-01-19 10:01AM EST120.0042.5542.1046.60+3.55+9.10%152271.35%
QCOM210319C001250002021-01-19 11:18AM EST125.0039.0139.4540.25+5.21+15.41%659452.98%
QCOM210319C001300002021-01-19 3:55PM EST130.0035.0933.9536.20+5.09+16.97%6298154.77%
QCOM210319C001350002021-01-19 11:50AM EST135.0030.0729.5530.50+4.92+19.56%781,05143.23%
QCOM210319C001400002021-01-19 3:47PM EST140.0026.2025.2026.20+5.42+26.08%481,16741.99%
QCOM210319C001450002021-01-19 3:43PM EST145.0022.1121.8522.25+4.61+26.34%302,14341.46%
QCOM210319C001500002021-01-19 3:51PM EST150.0018.4118.1018.40+4.71+34.38%8122,58040.00%
QCOM210319C001550002021-01-19 3:52PM EST155.0014.9514.7515.00+3.80+34.08%13482339.20%
QCOM210319C001600002021-01-19 3:58PM EST160.0012.0511.8512.10+3.30+37.71%4672,94238.95%
QCOM210319C001650002021-01-19 3:56PM EST165.009.559.309.55+2.75+40.44%5294,10438.54%
QCOM210319C001700002021-01-19 3:52PM EST170.007.487.257.60+2.28+43.85%2791,90138.97%
QCOM210319C001750002021-01-19 3:58PM EST175.005.795.655.85+1.89+48.46%1891,22638.79%
QCOM210319C001800002021-01-19 3:58PM EST180.004.354.204.45+1.35+45.00%4602,01638.72%
QCOM210319C001850002021-01-19 3:55PM EST185.003.303.203.40+0.93+39.24%3,1791,51638.97%
QCOM210319C001900002021-01-19 3:44PM EST190.002.502.432.55+0.56+28.87%4164039.05%
QCOM210319C001950002021-01-19 2:41PM EST195.001.711.842.85+0.26+17.93%33444544.87%
QCOM210319C002000002021-01-19 3:19PM EST200.001.461.401.65+0.37+33.94%3863641.16%
QCOM210319C002100002021-01-19 3:34PM EST210.000.860.840.92+0.16+22.86%4166241.46%
QCOM210319C002200002021-01-19 3:52PM EST220.000.560.560.59+0.06+12.00%4449043.02%
QCOM210319C002300002021-01-13 12:11PM EST230.000.840.060.57+0.41+95.35%130547.71%
QCOM210319C002400002021-01-19 3:18PM EST240.000.350.001.10-0.06-14.63%41052.00%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210319P000550002021-01-19 12:09PM EST55.000.030.000.08-0.12-80.00%1104100.78%
QCOM210319P000600002020-12-28 1:37PM EST60.000.120.000.160.00-1622100.00%
QCOM210319P000650002021-01-11 11:46AM EST65.000.080.000.200.00-1013895.12%
QCOM210319P000700002020-12-30 9:31AM EST70.000.200.020.260.00-258791.60%
QCOM210319P000750002021-01-05 11:06AM EST75.000.200.040.340.00-6017588.28%
QCOM210319P000800002021-01-19 10:14AM EST80.000.260.050.43+0.01+4.00%132584.38%
QCOM210319P000850002021-01-06 9:30AM EST85.000.540.050.52+0.27+100.00%1027879.88%
QCOM210319P000900002020-12-31 10:40AM EST90.000.010.040.660.00-159276.07%
QCOM210319P000950002020-12-23 3:46PM EST95.000.420.050.760.00-12,58471.68%
QCOM210319P001000002021-01-13 3:29PM EST100.001.040.100.870.00-1259067.87%
QCOM210319P001050002021-01-14 2:07PM EST105.000.500.080.980.00-578063.04%
QCOM210319P001100002021-01-19 11:11AM EST110.000.500.390.52-0.20-28.57%198355.76%
QCOM210319P001150002021-01-15 3:15PM EST115.000.740.470.60-0.07-8.64%11,79352.00%
QCOM210319P001200002021-01-19 3:35PM EST120.000.740.710.78-0.32-30.19%3676350.10%
QCOM210319P001250002021-01-19 3:44PM EST125.000.990.961.01-0.47-32.19%101,25548.00%
QCOM210319P001300002021-01-19 3:35PM EST130.001.341.301.36-0.58-30.21%591,35345.95%
QCOM210319P001350002021-01-19 3:30PM EST135.001.851.721.85-0.61-24.80%471,25044.17%
QCOM210319P001400002021-01-19 3:48PM EST140.002.522.462.57-1.28-33.68%2953,52842.88%
QCOM210319P001450002021-01-19 3:58PM EST145.003.483.453.60-1.77-33.71%3,3958,93342.10%
QCOM210319P001500002021-01-19 3:49PM EST150.004.854.755.00-2.22-31.40%911,30541.71%
QCOM210319P001550002021-01-19 3:44PM EST155.006.406.306.55-2.89-31.11%261,99840.54%
QCOM210319P001600002021-01-19 3:54PM EST160.008.608.558.80-2.55-22.87%20251940.79%
QCOM210319P001650002021-01-19 3:49PM EST165.0011.1010.9511.20-2.97-21.11%8530840.15%
QCOM210319P001700002021-01-19 1:53PM EST170.0014.1713.9514.30-4.00-22.01%676640.79%
QCOM210319P001750002021-01-19 3:47PM EST175.0017.3517.3018.00-4.90-22.02%29842.49%
QCOM210319P001800002021-01-06 12:05PM EST180.0023.3519.4022.550.00-16546.67%
QCOM210319P001850002021-01-11 2:46PM EST185.0025.8523.3026.25-5.35-17.15%13346.48%
QCOM210319P001900002021-01-13 9:52AM EST190.0031.1027.6030.650.00-72648.57%
QCOM210319P001950002020-12-04 12:15PM EST195.0040.3543.3045.050.00-14089.64%
QCOM210319P002000002020-11-10 12:00PM EST200.0057.2056.2058.200.00-140125.98%
QCOM210319P002100002020-11-16 12:07AM EST210.0065.8565.7567.900.00--2134.00%
QCOM210319P002200002020-11-16 12:07AM EST220.0078.8575.6077.650.00--3141.83%