Deutsche Märkte öffnen in 8 Stunden 12 Minuten
Nikkei 225
28.633,46+391,25(+1,39%)Dow Jones 30
30.930,52+116,26(+0,38%)BTC-EUR
29.842,84-330,15(-1,09%)
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
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210416C00055000 | 2020-12-01 2:34PM EST | 55.00 | 96.63 | 95.00 | 99.70 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM210416C00060000 | 2021-01-06 12:39PM EST | 60.00 | 92.50 | 101.50 | 106.00 | 0.00 | - | 5 | 3 | 142.14% |
| QCOM210416C00065000 | 2021-01-06 12:35PM EST | 65.00 | 87.95 | 96.70 | 101.20 | 0.00 | - | 3 | 3 | 83.79% |
| QCOM210416C00070000 | 2021-01-06 12:25PM EST | 70.00 | 82.80 | 91.60 | 96.40 | 0.00 | - | 3 | 7 | 80.18% |
| QCOM210416C00075000 | 2021-01-05 2:47PM EST | 75.00 | 81.19 | 87.35 | 90.65 | 0.00 | - | 3 | 17 | 74.22% |
| QCOM210416C00080000 | 2021-01-05 2:52PM EST | 80.00 | 71.95 | 81.65 | 86.20 | 0.00 | - | 6 | 6 | 64.84% |
| QCOM210416C00085000 | 2021-01-13 1:25PM EST | 85.00 | 77.16 | 76.95 | 81.20 | +4.41 | +6.06% | 1 | 14 | 66.06% |
| QCOM210416C00090000 | 2021-01-07 3:26PM EST | 90.00 | 66.20 | 72.00 | 76.20 | 0.00 | - | 21 | 98 | 61.62% |
| QCOM210416C00095000 | 2020-12-18 12:37PM EST | 95.00 | 54.40 | 61.80 | 63.25 | 0.00 | - | 2 | 38 | 0.00% |
| QCOM210416C00100000 | 2021-01-15 1:06PM EST | 100.00 | 59.00 | 63.55 | 65.10 | 0.00 | - | 5 | 143 | 56.91% |
| QCOM210416C00105000 | 2021-01-07 10:03AM EST | 105.00 | 54.25 | 58.55 | 60.20 | 0.00 | - | 2 | 435 | 52.91% |
| QCOM210416C00110000 | 2021-01-19 3:02PM EST | 110.00 | 54.20 | 53.45 | 55.50 | +13.53 | +33.27% | 2 | 74 | 61.18% |
| QCOM210416C00115000 | 2021-01-13 11:41AM EST | 115.00 | 42.44 | 48.70 | 50.60 | 0.00 | - | 2 | 320 | 56.58% |
| QCOM210416C00120000 | 2021-01-14 11:53AM EST | 120.00 | 38.45 | 43.85 | 45.95 | 0.00 | - | 1 | 1,176 | 53.89% |
| QCOM210416C00125000 | 2021-01-15 2:29PM EST | 125.00 | 34.76 | 39.00 | 41.50 | 0.00 | - | 12 | 493 | 52.12% |
| QCOM210416C00130000 | 2021-01-19 3:04PM EST | 130.00 | 35.60 | 34.35 | 37.15 | +5.55 | +18.47% | 3 | 440 | 50.31% |
| QCOM210416C00135000 | 2021-01-19 3:02PM EST | 135.00 | 31.20 | 29.95 | 32.95 | +3.70 | +13.45% | 2 | 288 | 48.61% |
| QCOM210416C00140000 | 2021-01-19 1:56PM EST | 140.00 | 27.36 | 25.75 | 28.90 | +5.26 | +23.80% | 10 | 618 | 46.91% |
| QCOM210416C00145000 | 2021-01-19 3:50PM EST | 145.00 | 20.95 | 22.30 | 23.70 | +2.00 | +10.55% | 13 | 1,300 | 39.99% |
| QCOM210416C00150000 | 2021-01-19 3:29PM EST | 150.00 | 20.00 | 19.25 | 20.05 | +4.70 | +30.72% | 79 | 1,133 | 38.87% |
| QCOM210416C00155000 | 2021-01-19 3:50PM EST | 155.00 | 14.20 | 16.40 | 17.45 | +1.40 | +10.94% | 69 | 1,469 | 40.37% |
| QCOM210416C00160000 | 2021-01-19 3:58PM EST | 160.00 | 13.85 | 13.50 | 14.00 | +3.57 | +34.73% | 67 | 585 | 37.96% |
| QCOM210416C00165000 | 2021-01-19 3:59PM EST | 165.00 | 11.25 | 11.05 | 11.55 | +2.85 | +33.93% | 291 | 2,039 | 37.79% |
| QCOM210416C00170000 | 2021-01-19 3:05PM EST | 170.00 | 9.54 | 9.00 | 9.40 | +2.84 | +42.39% | 37 | 757 | 37.57% |
| QCOM210416C00175000 | 2021-01-19 3:56PM EST | 175.00 | 7.42 | 7.25 | 8.00 | +2.07 | +38.69% | 19 | 616 | 38.77% |
| QCOM210416C00180000 | 2021-01-19 3:58PM EST | 180.00 | 6.00 | 5.80 | 6.10 | +1.78 | +42.18% | 99 | 1,884 | 37.45% |
| QCOM210416C00185000 | 2021-01-19 3:04PM EST | 185.00 | 4.65 | 4.60 | 4.85 | +0.95 | +25.68% | 30 | 124 | 37.42% |
| QCOM210416C00190000 | 2021-01-19 3:44PM EST | 190.00 | 3.77 | 3.65 | 5.10 | +0.91 | +31.82% | 20 | 317 | 42.35% |
| QCOM210416C00195000 | 2021-01-19 1:24PM EST | 195.00 | 2.92 | 2.74 | 3.70 | +0.52 | +21.67% | 4 | 186 | 40.47% |
| QCOM210416C00200000 | 2021-01-19 3:59PM EST | 200.00 | 2.40 | 2.22 | 2.54 | +0.75 | +45.45% | 169 | 626 | 38.46% |
| QCOM210416C00210000 | 2021-01-19 3:36PM EST | 210.00 | 1.54 | 1.39 | 1.75 | +0.49 | +46.67% | 47 | 131 | 39.83% |
| QCOM210416C00220000 | 2021-01-19 3:57PM EST | 220.00 | 1.00 | 0.97 | 1.05 | +0.24 | +31.58% | 141 | 851 | 39.72% |
| QCOM210416C00230000 | 2021-01-19 1:56PM EST | 230.00 | 0.72 | 0.55 | 0.97 | +0.18 | +33.33% | 39 | 69 | 43.38% |
| QCOM210416C00240000 | 2021-01-19 2:46PM EST | 240.00 | 0.50 | 0.36 | 0.69 | +0.08 | +19.05% | 45 | 71 | 44.39% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210416P00055000 | 2020-12-30 10:46AM EST | 55.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | 255 | 472 | 89.84% |
| QCOM210416P00060000 | 2020-12-21 2:41PM EST | 60.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | 142 | 649 | 85.55% |
| QCOM210416P00065000 | 2021-01-19 9:44AM EST | 65.00 | 0.35 | 0.00 | 0.30 | +0.11 | +45.83% | 1 | 148 | 81.84% |
| QCOM210416P00070000 | 2020-12-30 9:31AM EST | 70.00 | 0.30 | 0.05 | 0.38 | 0.00 | - | 212 | 383 | 79.49% |
| QCOM210416P00075000 | 2021-01-05 11:06AM EST | 75.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 60 | 907 | 68.36% |
| QCOM210416P00080000 | 2020-12-29 11:20AM EST | 80.00 | 0.42 | 0.01 | 0.61 | 0.00 | - | 5 | 691 | 71.78% |
| QCOM210416P00085000 | 2020-12-22 9:30AM EST | 85.00 | 0.59 | 0.07 | 0.57 | 0.00 | - | 2 | 271 | 66.60% |
| QCOM210416P00090000 | 2021-01-06 9:30AM EST | 90.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 4 | 1,049 | 62.31% |
| QCOM210416P00095000 | 2021-01-11 10:10AM EST | 95.00 | 0.36 | 0.06 | 0.96 | 0.00 | - | 2 | 217 | 61.11% |
| QCOM210416P00100000 | 2021-01-04 3:52PM EST | 100.00 | 1.04 | 0.07 | 1.11 | 0.00 | - | 23 | 873 | 57.62% |
| QCOM210416P00105000 | 2021-01-06 2:49PM EST | 105.00 | 1.03 | 0.20 | 0.71 | 0.00 | - | 2 | 1,095 | 50.20% |
| QCOM210416P00110000 | 2021-01-15 1:47PM EST | 110.00 | 0.85 | 0.64 | 0.84 | -0.04 | -4.49% | 2 | 678 | 50.22% |
| QCOM210416P00115000 | 2021-01-15 12:18PM EST | 115.00 | 1.25 | 0.24 | 1.27 | 0.00 | - | 15 | 529 | 51.49% |
| QCOM210416P00120000 | 2021-01-19 2:36PM EST | 120.00 | 1.20 | 1.07 | 1.22 | -0.61 | -33.70% | 16 | 1,209 | 46.05% |
| QCOM210416P00125000 | 2021-01-15 2:47PM EST | 125.00 | 2.12 | 0.85 | 1.64 | 0.00 | - | 1 | 412 | 44.65% |
| QCOM210416P00130000 | 2021-01-19 3:08PM EST | 130.00 | 2.13 | 1.91 | 2.42 | -0.87 | -29.00% | 34 | 1,145 | 44.80% |
| QCOM210416P00135000 | 2021-01-19 2:13PM EST | 135.00 | 2.84 | 2.15 | 4.00 | -0.96 | -25.26% | 28 | 591 | 47.75% |
| QCOM210416P00140000 | 2021-01-19 3:32PM EST | 140.00 | 3.81 | 3.60 | 3.85 | -1.49 | -28.11% | 102 | 922 | 41.27% |
| QCOM210416P00145000 | 2021-01-19 2:23PM EST | 145.00 | 5.10 | 4.75 | 5.00 | -1.70 | -25.00% | 132 | 868 | 40.28% |
| QCOM210416P00150000 | 2021-01-19 2:16PM EST | 150.00 | 6.60 | 5.65 | 7.75 | -2.15 | -24.57% | 8 | 948 | 44.17% |
| QCOM210416P00155000 | 2021-01-19 2:16PM EST | 155.00 | 8.45 | 7.20 | 8.80 | -1.85 | -17.96% | 3 | 1,034 | 40.78% |
| QCOM210416P00160000 | 2021-01-19 2:27PM EST | 160.00 | 10.75 | 9.65 | 10.45 | -2.95 | -21.53% | 10 | 126 | 38.67% |
| QCOM210416P00165000 | 2021-01-19 3:16PM EST | 165.00 | 13.05 | 12.55 | 14.00 | -3.45 | -20.91% | 36 | 61 | 41.62% |
| QCOM210416P00170000 | 2021-01-19 2:44PM EST | 170.00 | 15.90 | 14.50 | 17.00 | -2.74 | -14.70% | 1 | 38 | 41.87% |
| QCOM210416P00175000 | 2021-01-14 2:25PM EST | 175.00 | 19.50 | 17.75 | 19.85 | -3.75 | -16.13% | 1 | 35 | 40.77% |
| QCOM210416P00180000 | 2021-01-12 12:10PM EST | 180.00 | 26.30 | 21.40 | 24.10 | 0.00 | - | 10 | 25 | 43.40% |
| QCOM210416P00185000 | 2021-01-14 11:38AM EST | 185.00 | 27.85 | 30.85 | 33.10 | 0.00 | - | 1 | 9 | 57.51% |
| QCOM210416P00190000 | 2021-01-07 11:35AM EST | 190.00 | 38.15 | 28.50 | 31.90 | 0.00 | - | 11 | 7 | 44.48% |
| QCOM210416P00195000 | 2020-11-09 12:58PM EST | 195.00 | 51.40 | 43.50 | 45.85 | 0.00 | - | 1 | 4 | 75.03% |
| QCOM210416P00200000 | 2021-01-11 1:49PM EST | 200.00 | 45.00 | 37.35 | 40.40 | 0.00 | - | 1 | 3 | 45.87% |
| QCOM210416P00210000 | 2020-11-16 12:07AM EST | 210.00 | 70.80 | 66.40 | 68.15 | 0.00 | - | - | 2 | 111.15% |
| QCOM210416P00220000 | 2021-01-08 11:27AM EST | 220.00 | 62.10 | 56.40 | 58.85 | 0.00 | - | 5 | 7 | 50.20% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
