Deutsche Märkte öffnen in 7 Stunden 14 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: 7:39PM EST

In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210618C000550002020-12-14 2:27PM EST55.0091.80102.00103.100.00-240.00%
QCOM210618C000600002021-01-13 10:53AM EST60.0096.18101.50106.200.00-303462.50%
QCOM210618C000650002021-01-13 10:52AM EST65.0091.1696.50101.200.00-42757.81%
QCOM210618C000700002020-12-28 10:28AM EST70.0080.0491.7096.400.00-11163.18%
QCOM210618C000750002020-12-16 3:41PM EST75.0076.4581.6583.000.00-21410.00%
QCOM210618C000800002021-01-08 12:42PM EST80.0082.0082.1086.400.00-12158.94%
QCOM210618C000850002021-01-14 2:24PM EST85.0077.1077.3081.450.00-62956.76%
QCOM210618C000900002021-01-08 11:41AM EST90.0067.2171.9576.500.00-215073.56%
QCOM210618C000950002021-01-14 2:07PM EST95.0067.3867.4071.500.00-1017268.12%
QCOM210618C000975002020-11-03 11:54AM EST97.5033.3060.3062.350.00-2300.00%
QCOM210618C001000002021-01-19 12:46PM EST100.0063.8062.3565.05+4.60+7.77%221751.82%
QCOM210618C001050002021-01-15 2:43PM EST105.0054.3757.5062.050.00-235661.27%
QCOM210618C001100002021-01-19 3:40PM EST110.0055.0054.0056.25+1.15+2.14%2557051.75%
QCOM210618C001150002021-01-19 2:19PM EST115.0049.9849.0552.05+4.76+10.53%1680551.56%
QCOM210618C001200002021-01-19 3:03PM EST120.0045.7544.4047.55+5.80+14.52%684449.30%
QCOM210618C001250002021-01-19 1:53PM EST125.0041.5540.3543.60+1.05+2.59%658949.03%
QCOM210618C001300002021-01-19 3:52PM EST130.0037.9137.4039.45+5.98+18.73%111,19647.39%
QCOM210618C001350002021-01-19 3:40PM EST135.0033.7532.9035.00+4.10+13.83%1076144.38%
QCOM210618C001400002021-01-19 10:25AM EST140.0029.8028.9530.40+4.56+18.07%101,14140.71%
QCOM210618C001450002021-01-19 12:19PM EST145.0025.8526.0026.90+3.76+17.02%183640.09%
QCOM210618C001500002021-01-19 3:50PM EST150.0023.6022.0524.60+3.75+18.89%1732,73742.08%
QCOM210618C001550002021-01-19 1:34PM EST155.0020.4019.0522.35+3.81+22.97%511,44443.37%
QCOM210618C001600002021-01-19 2:18PM EST160.0018.0017.7019.70+3.80+26.76%1432,17043.01%
QCOM210618C001650002021-01-19 3:17PM EST165.0015.3515.3015.75+3.35+27.92%1241,67439.00%
QCOM210618C001700002021-01-19 1:57PM EST170.0013.1013.2515.10+2.20+20.18%9780642.41%
QCOM210618C001750002021-01-19 3:06PM EST175.0011.3510.0012.95+1.85+19.47%171,15341.71%
QCOM210618C001800002021-01-19 3:51PM EST180.0010.009.659.90+3.06+44.09%2021,78938.29%
QCOM210618C001850002021-01-19 3:47PM EST185.008.347.2010.05+1.89+29.30%723542.30%
QCOM210618C001900002021-01-19 3:59PM EST190.007.106.907.80+1.69+31.24%711,06839.85%
QCOM210618C001950002021-01-19 1:35PM EST195.005.905.107.00+1.35+29.67%14440440.74%
QCOM210618C002000002021-01-19 3:05PM EST200.005.104.606.00+1.30+34.21%16580740.71%
QCOM210618C002100002021-01-19 3:54PM EST210.003.703.004.65+0.70+23.33%3370741.58%
QCOM210618C002200002021-01-19 11:13AM EST220.002.571.354.05+0.37+16.82%2839543.98%
QCOM210618C002300002021-01-19 3:57PM EST230.001.901.652.05+0.38+25.00%2330739.56%
QCOM210618C002400002021-01-19 3:48PM EST240.001.411.351.52+0.29+25.89%372,72240.04%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210618P000550002020-12-28 1:37PM EST55.000.380.000.370.00-163875.39%
QCOM210618P000600002021-01-07 3:50PM EST60.000.430.000.480.00-4549172.27%
QCOM210618P000650002021-01-12 9:30AM EST65.000.750.000.590.00-130268.90%
QCOM210618P000700002021-01-19 12:22PM EST70.000.280.220.72-0.40-58.82%625568.65%
QCOM210618P000750002021-01-19 12:34PM EST75.000.380.350.85-0.22-36.67%1047166.28%
QCOM210618P000800002021-01-14 3:54PM EST80.000.010.000.700.00-20092856.06%
QCOM210618P000850002020-12-30 2:15PM EST85.000.660.121.13-0.18-21.43%888957.15%
QCOM210618P000900002021-01-12 9:33AM EST90.000.790.021.360.00-11,61753.76%
QCOM210618P000950002020-12-18 1:34PM EST95.001.670.551.110.00-51,31151.34%
QCOM210618P000975002021-01-08 12:16PM EST97.501.150.301.050.00-138351.73%
QCOM210618P001000002021-01-15 3:42PM EST100.001.300.801.250.00-191,20351.58%
QCOM210618P001050002021-01-15 12:34PM EST105.001.651.001.370.00-171,13948.35%
QCOM210618P001100002021-01-19 12:55PM EST110.001.781.341.76-0.42-19.09%62,10347.10%
QCOM210618P001150002021-01-15 12:34PM EST115.002.631.392.520.00-311,10847.51%
QCOM210618P001200002021-01-19 9:30AM EST120.002.751.742.86-0.75-21.43%71,06544.91%
QCOM210618P001250002021-01-19 1:22PM EST125.003.623.403.60-0.93-20.44%3169443.92%
QCOM210618P001300002021-01-19 3:18PM EST130.004.504.354.65-1.33-22.81%4882643.59%
QCOM210618P001350002021-01-19 3:27PM EST135.005.605.506.10-1.38-19.77%551,34443.96%
QCOM210618P001400002021-01-19 3:08PM EST140.007.646.908.35-1.21-13.67%751,93645.99%
QCOM210618P001450002021-01-19 3:48PM EST145.008.508.309.70-2.05-19.43%14468844.56%
QCOM210618P001500002021-01-19 3:48PM EST150.0011.6010.3511.05-1.08-8.52%1771,37842.68%
QCOM210618P001550002021-01-19 3:15PM EST155.0012.4512.2512.65-2.52-16.83%8828641.03%
QCOM210618P001600002021-01-19 1:42PM EST160.0015.0014.8016.45-2.80-15.73%2216044.29%
QCOM210618P001650002021-01-19 2:51PM EST165.0017.5015.3519.00-2.00-10.26%279943.87%
QCOM210618P001700002021-01-19 1:21PM EST170.0020.6518.3522.00-1.00-4.62%13714744.02%
QCOM210618P001750002021-01-14 2:42PM EST175.0024.7721.6524.900.00-109143.46%
QCOM210618P001800002021-01-19 9:55AM EST180.0027.7525.7528.25-1.65-5.61%15743.51%
QCOM210618P001850002021-01-11 3:03PM EST185.0035.5028.9031.400.00-61642.62%
QCOM210618P001900002020-12-09 9:56AM EST190.0040.6039.2539.700.00-2653.71%
QCOM210618P001950002021-01-19 10:14AM EST195.0038.6536.1539.35-11.85-23.47%22443.80%
QCOM210618P002000002021-01-19 3:15PM EST200.0043.0040.7543.25-7.95-15.60%11643.66%
QCOM210618P002100002021-01-19 3:08PM EST210.0050.7249.2051.45-11.63-18.65%11843.45%
QCOM210618P002200002020-12-24 12:50PM EST220.0073.4558.7561.000.00-4446.53%
QCOM210618P002300002021-01-19 2:01PM EST230.0069.2067.1569.50-15.80-18.59%11145.04%