Deutsche Märkte öffnen in 8 Stunden 12 Minuten

QUALCOMM Incorporated (QCOM)

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

164,47 0,70 (0,43 %)
Nachbörse: 6:44PM EST

In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210416C000550002020-12-01 2:34PM EST55.0096.6395.0099.700.00-500.00%
QCOM210416C000600002021-01-06 12:39PM EST60.0092.50101.50106.000.00-53142.14%
QCOM210416C000650002021-01-06 12:35PM EST65.0087.9596.70101.200.00-3383.79%
QCOM210416C000700002021-01-06 12:25PM EST70.0082.8091.6096.400.00-3780.18%
QCOM210416C000750002021-01-05 2:47PM EST75.0081.1987.3590.650.00-31774.22%
QCOM210416C000800002021-01-05 2:52PM EST80.0071.9581.6586.200.00-6664.84%
QCOM210416C000850002021-01-13 1:25PM EST85.0077.1676.9581.20+4.41+6.06%11466.06%
QCOM210416C000900002021-01-07 3:26PM EST90.0066.2072.0076.200.00-219861.62%
QCOM210416C000950002020-12-18 12:37PM EST95.0054.4061.8063.250.00-2380.00%
QCOM210416C001000002021-01-15 1:06PM EST100.0059.0063.5565.100.00-514356.91%
QCOM210416C001050002021-01-07 10:03AM EST105.0054.2558.5560.200.00-243552.91%
QCOM210416C001100002021-01-19 3:02PM EST110.0054.2053.4555.50+13.53+33.27%27461.18%
QCOM210416C001150002021-01-13 11:41AM EST115.0042.4448.7050.600.00-232056.58%
QCOM210416C001200002021-01-14 11:53AM EST120.0038.4543.8545.950.00-11,17653.89%
QCOM210416C001250002021-01-15 2:29PM EST125.0034.7639.0041.500.00-1249352.12%
QCOM210416C001300002021-01-19 3:04PM EST130.0035.6034.3537.15+5.55+18.47%344050.31%
QCOM210416C001350002021-01-19 3:02PM EST135.0031.2029.9532.95+3.70+13.45%228848.61%
QCOM210416C001400002021-01-19 1:56PM EST140.0027.3625.7528.90+5.26+23.80%1061846.91%
QCOM210416C001450002021-01-19 3:50PM EST145.0020.9522.3023.70+2.00+10.55%131,30039.99%
QCOM210416C001500002021-01-19 3:29PM EST150.0020.0019.2520.05+4.70+30.72%791,13338.87%
QCOM210416C001550002021-01-19 3:50PM EST155.0014.2016.4017.45+1.40+10.94%691,46940.37%
QCOM210416C001600002021-01-19 3:58PM EST160.0013.8513.5014.00+3.57+34.73%6758537.96%
QCOM210416C001650002021-01-19 3:59PM EST165.0011.2511.0511.55+2.85+33.93%2912,03937.79%
QCOM210416C001700002021-01-19 3:05PM EST170.009.549.009.40+2.84+42.39%3775737.57%
QCOM210416C001750002021-01-19 3:56PM EST175.007.427.258.00+2.07+38.69%1961638.77%
QCOM210416C001800002021-01-19 3:58PM EST180.006.005.806.10+1.78+42.18%991,88437.45%
QCOM210416C001850002021-01-19 3:04PM EST185.004.654.604.85+0.95+25.68%3012437.42%
QCOM210416C001900002021-01-19 3:44PM EST190.003.773.655.10+0.91+31.82%2031742.35%
QCOM210416C001950002021-01-19 1:24PM EST195.002.922.743.70+0.52+21.67%418640.47%
QCOM210416C002000002021-01-19 3:59PM EST200.002.402.222.54+0.75+45.45%16962638.46%
QCOM210416C002100002021-01-19 3:36PM EST210.001.541.391.75+0.49+46.67%4713139.83%
QCOM210416C002200002021-01-19 3:57PM EST220.001.000.971.05+0.24+31.58%14185139.72%
QCOM210416C002300002021-01-19 1:56PM EST230.000.720.550.97+0.18+33.33%396943.38%
QCOM210416C002400002021-01-19 2:46PM EST240.000.500.360.69+0.08+19.05%457144.39%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210416P000550002020-12-30 10:46AM EST55.000.190.000.180.00-25547289.84%
QCOM210416P000600002020-12-21 2:41PM EST60.000.270.000.230.00-14264985.55%
QCOM210416P000650002021-01-19 9:44AM EST65.000.350.000.30+0.11+45.83%114881.84%
QCOM210416P000700002020-12-30 9:31AM EST70.000.300.050.380.00-21238379.49%
QCOM210416P000750002021-01-05 11:06AM EST75.000.370.000.250.00-6090768.36%
QCOM210416P000800002020-12-29 11:20AM EST80.000.420.010.610.00-569171.78%
QCOM210416P000850002020-12-22 9:30AM EST85.000.590.070.570.00-227166.60%
QCOM210416P000900002021-01-06 9:30AM EST90.000.500.100.600.00-41,04962.31%
QCOM210416P000950002021-01-11 10:10AM EST95.000.360.060.960.00-221761.11%
QCOM210416P001000002021-01-04 3:52PM EST100.001.040.071.110.00-2387357.62%
QCOM210416P001050002021-01-06 2:49PM EST105.001.030.200.710.00-21,09550.20%
QCOM210416P001100002021-01-15 1:47PM EST110.000.850.640.84-0.04-4.49%267850.22%
QCOM210416P001150002021-01-15 12:18PM EST115.001.250.241.270.00-1552951.49%
QCOM210416P001200002021-01-19 2:36PM EST120.001.201.071.22-0.61-33.70%161,20946.05%
QCOM210416P001250002021-01-15 2:47PM EST125.002.120.851.640.00-141244.65%
QCOM210416P001300002021-01-19 3:08PM EST130.002.131.912.42-0.87-29.00%341,14544.80%
QCOM210416P001350002021-01-19 2:13PM EST135.002.842.154.00-0.96-25.26%2859147.75%
QCOM210416P001400002021-01-19 3:32PM EST140.003.813.603.85-1.49-28.11%10292241.27%
QCOM210416P001450002021-01-19 2:23PM EST145.005.104.755.00-1.70-25.00%13286840.28%
QCOM210416P001500002021-01-19 2:16PM EST150.006.605.657.75-2.15-24.57%894844.17%
QCOM210416P001550002021-01-19 2:16PM EST155.008.457.208.80-1.85-17.96%31,03440.78%
QCOM210416P001600002021-01-19 2:27PM EST160.0010.759.6510.45-2.95-21.53%1012638.67%
QCOM210416P001650002021-01-19 3:16PM EST165.0013.0512.5514.00-3.45-20.91%366141.62%
QCOM210416P001700002021-01-19 2:44PM EST170.0015.9014.5017.00-2.74-14.70%13841.87%
QCOM210416P001750002021-01-14 2:25PM EST175.0019.5017.7519.85-3.75-16.13%13540.77%
QCOM210416P001800002021-01-12 12:10PM EST180.0026.3021.4024.100.00-102543.40%
QCOM210416P001850002021-01-14 11:38AM EST185.0027.8530.8533.100.00-1957.51%
QCOM210416P001900002021-01-07 11:35AM EST190.0038.1528.5031.900.00-11744.48%
QCOM210416P001950002020-11-09 12:58PM EST195.0051.4043.5045.850.00-1475.03%
QCOM210416P002000002021-01-11 1:49PM EST200.0045.0037.3540.400.00-1345.87%
QCOM210416P002100002020-11-16 12:07AM EST210.0070.8066.4068.150.00--2111.15%
QCOM210416P002200002021-01-08 11:27AM EST220.0062.1056.4058.850.00-5750.20%