Deutsche Märkte öffnen in 7 Stunden 14 Minuten
Nikkei 225
28.605,24-28,22(-0,10%)Dow Jones 30
30.930,52+116,26(+0,38%)BTC-EUR
29.856,42+335,71(+1,14%)
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
Callsfür18. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210618C00055000 | 2020-12-14 2:27PM EST | 55.00 | 91.80 | 102.00 | 103.10 | 0.00 | - | 2 | 4 | 0.00% |
| QCOM210618C00060000 | 2021-01-13 10:53AM EST | 60.00 | 96.18 | 101.50 | 106.20 | 0.00 | - | 30 | 34 | 62.50% |
| QCOM210618C00065000 | 2021-01-13 10:52AM EST | 65.00 | 91.16 | 96.50 | 101.20 | 0.00 | - | 4 | 27 | 57.81% |
| QCOM210618C00070000 | 2020-12-28 10:28AM EST | 70.00 | 80.04 | 91.70 | 96.40 | 0.00 | - | 1 | 11 | 63.18% |
| QCOM210618C00075000 | 2020-12-16 3:41PM EST | 75.00 | 76.45 | 81.65 | 83.00 | 0.00 | - | 21 | 41 | 0.00% |
| QCOM210618C00080000 | 2021-01-08 12:42PM EST | 80.00 | 82.00 | 82.10 | 86.40 | 0.00 | - | 1 | 21 | 58.94% |
| QCOM210618C00085000 | 2021-01-14 2:24PM EST | 85.00 | 77.10 | 77.30 | 81.45 | 0.00 | - | 6 | 29 | 56.76% |
| QCOM210618C00090000 | 2021-01-08 11:41AM EST | 90.00 | 67.21 | 71.95 | 76.50 | 0.00 | - | 2 | 150 | 73.56% |
| QCOM210618C00095000 | 2021-01-14 2:07PM EST | 95.00 | 67.38 | 67.40 | 71.50 | 0.00 | - | 10 | 172 | 68.12% |
| QCOM210618C00097500 | 2020-11-03 11:54AM EST | 97.50 | 33.30 | 60.30 | 62.35 | 0.00 | - | 2 | 30 | 0.00% |
| QCOM210618C00100000 | 2021-01-19 12:46PM EST | 100.00 | 63.80 | 62.35 | 65.05 | +4.60 | +7.77% | 2 | 217 | 51.82% |
| QCOM210618C00105000 | 2021-01-15 2:43PM EST | 105.00 | 54.37 | 57.50 | 62.05 | 0.00 | - | 2 | 356 | 61.27% |
| QCOM210618C00110000 | 2021-01-19 3:40PM EST | 110.00 | 55.00 | 54.00 | 56.25 | +1.15 | +2.14% | 25 | 570 | 51.75% |
| QCOM210618C00115000 | 2021-01-19 2:19PM EST | 115.00 | 49.98 | 49.05 | 52.05 | +4.76 | +10.53% | 16 | 805 | 51.56% |
| QCOM210618C00120000 | 2021-01-19 3:03PM EST | 120.00 | 45.75 | 44.40 | 47.55 | +5.80 | +14.52% | 6 | 844 | 49.30% |
| QCOM210618C00125000 | 2021-01-19 1:53PM EST | 125.00 | 41.55 | 40.35 | 43.60 | +1.05 | +2.59% | 6 | 589 | 49.03% |
| QCOM210618C00130000 | 2021-01-19 3:52PM EST | 130.00 | 37.91 | 37.40 | 39.45 | +5.98 | +18.73% | 11 | 1,196 | 47.39% |
| QCOM210618C00135000 | 2021-01-19 3:40PM EST | 135.00 | 33.75 | 32.90 | 35.00 | +4.10 | +13.83% | 10 | 761 | 44.38% |
| QCOM210618C00140000 | 2021-01-19 10:25AM EST | 140.00 | 29.80 | 28.95 | 30.40 | +4.56 | +18.07% | 10 | 1,141 | 40.71% |
| QCOM210618C00145000 | 2021-01-19 12:19PM EST | 145.00 | 25.85 | 26.00 | 26.90 | +3.76 | +17.02% | 1 | 836 | 40.09% |
| QCOM210618C00150000 | 2021-01-19 3:50PM EST | 150.00 | 23.60 | 22.05 | 24.60 | +3.75 | +18.89% | 173 | 2,737 | 42.08% |
| QCOM210618C00155000 | 2021-01-19 1:34PM EST | 155.00 | 20.40 | 19.05 | 22.35 | +3.81 | +22.97% | 51 | 1,444 | 43.37% |
| QCOM210618C00160000 | 2021-01-19 2:18PM EST | 160.00 | 18.00 | 17.70 | 19.70 | +3.80 | +26.76% | 143 | 2,170 | 43.01% |
| QCOM210618C00165000 | 2021-01-19 3:17PM EST | 165.00 | 15.35 | 15.30 | 15.75 | +3.35 | +27.92% | 124 | 1,674 | 39.00% |
| QCOM210618C00170000 | 2021-01-19 1:57PM EST | 170.00 | 13.10 | 13.25 | 15.10 | +2.20 | +20.18% | 97 | 806 | 42.41% |
| QCOM210618C00175000 | 2021-01-19 3:06PM EST | 175.00 | 11.35 | 10.00 | 12.95 | +1.85 | +19.47% | 17 | 1,153 | 41.71% |
| QCOM210618C00180000 | 2021-01-19 3:51PM EST | 180.00 | 10.00 | 9.65 | 9.90 | +3.06 | +44.09% | 202 | 1,789 | 38.29% |
| QCOM210618C00185000 | 2021-01-19 3:47PM EST | 185.00 | 8.34 | 7.20 | 10.05 | +1.89 | +29.30% | 7 | 235 | 42.30% |
| QCOM210618C00190000 | 2021-01-19 3:59PM EST | 190.00 | 7.10 | 6.90 | 7.80 | +1.69 | +31.24% | 71 | 1,068 | 39.85% |
| QCOM210618C00195000 | 2021-01-19 1:35PM EST | 195.00 | 5.90 | 5.10 | 7.00 | +1.35 | +29.67% | 144 | 404 | 40.74% |
| QCOM210618C00200000 | 2021-01-19 3:05PM EST | 200.00 | 5.10 | 4.60 | 6.00 | +1.30 | +34.21% | 165 | 807 | 40.71% |
| QCOM210618C00210000 | 2021-01-19 3:54PM EST | 210.00 | 3.70 | 3.00 | 4.65 | +0.70 | +23.33% | 33 | 707 | 41.58% |
| QCOM210618C00220000 | 2021-01-19 11:13AM EST | 220.00 | 2.57 | 1.35 | 4.05 | +0.37 | +16.82% | 28 | 395 | 43.98% |
| QCOM210618C00230000 | 2021-01-19 3:57PM EST | 230.00 | 1.90 | 1.65 | 2.05 | +0.38 | +25.00% | 23 | 307 | 39.56% |
| QCOM210618C00240000 | 2021-01-19 3:48PM EST | 240.00 | 1.41 | 1.35 | 1.52 | +0.29 | +25.89% | 37 | 2,722 | 40.04% |
Putsfür18. Juni 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210618P00055000 | 2020-12-28 1:37PM EST | 55.00 | 0.38 | 0.00 | 0.37 | 0.00 | - | 1 | 638 | 75.39% |
| QCOM210618P00060000 | 2021-01-07 3:50PM EST | 60.00 | 0.43 | 0.00 | 0.48 | 0.00 | - | 45 | 491 | 72.27% |
| QCOM210618P00065000 | 2021-01-12 9:30AM EST | 65.00 | 0.75 | 0.00 | 0.59 | 0.00 | - | 1 | 302 | 68.90% |
| QCOM210618P00070000 | 2021-01-19 12:22PM EST | 70.00 | 0.28 | 0.22 | 0.72 | -0.40 | -58.82% | 6 | 255 | 68.65% |
| QCOM210618P00075000 | 2021-01-19 12:34PM EST | 75.00 | 0.38 | 0.35 | 0.85 | -0.22 | -36.67% | 10 | 471 | 66.28% |
| QCOM210618P00080000 | 2021-01-14 3:54PM EST | 80.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 200 | 928 | 56.06% |
| QCOM210618P00085000 | 2020-12-30 2:15PM EST | 85.00 | 0.66 | 0.12 | 1.13 | -0.18 | -21.43% | 8 | 889 | 57.15% |
| QCOM210618P00090000 | 2021-01-12 9:33AM EST | 90.00 | 0.79 | 0.02 | 1.36 | 0.00 | - | 1 | 1,617 | 53.76% |
| QCOM210618P00095000 | 2020-12-18 1:34PM EST | 95.00 | 1.67 | 0.55 | 1.11 | 0.00 | - | 5 | 1,311 | 51.34% |
| QCOM210618P00097500 | 2021-01-08 12:16PM EST | 97.50 | 1.15 | 0.30 | 1.05 | 0.00 | - | 1 | 383 | 51.73% |
| QCOM210618P00100000 | 2021-01-15 3:42PM EST | 100.00 | 1.30 | 0.80 | 1.25 | 0.00 | - | 19 | 1,203 | 51.58% |
| QCOM210618P00105000 | 2021-01-15 12:34PM EST | 105.00 | 1.65 | 1.00 | 1.37 | 0.00 | - | 17 | 1,139 | 48.35% |
| QCOM210618P00110000 | 2021-01-19 12:55PM EST | 110.00 | 1.78 | 1.34 | 1.76 | -0.42 | -19.09% | 6 | 2,103 | 47.10% |
| QCOM210618P00115000 | 2021-01-15 12:34PM EST | 115.00 | 2.63 | 1.39 | 2.52 | 0.00 | - | 31 | 1,108 | 47.51% |
| QCOM210618P00120000 | 2021-01-19 9:30AM EST | 120.00 | 2.75 | 1.74 | 2.86 | -0.75 | -21.43% | 7 | 1,065 | 44.91% |
| QCOM210618P00125000 | 2021-01-19 1:22PM EST | 125.00 | 3.62 | 3.40 | 3.60 | -0.93 | -20.44% | 31 | 694 | 43.92% |
| QCOM210618P00130000 | 2021-01-19 3:18PM EST | 130.00 | 4.50 | 4.35 | 4.65 | -1.33 | -22.81% | 48 | 826 | 43.59% |
| QCOM210618P00135000 | 2021-01-19 3:27PM EST | 135.00 | 5.60 | 5.50 | 6.10 | -1.38 | -19.77% | 55 | 1,344 | 43.96% |
| QCOM210618P00140000 | 2021-01-19 3:08PM EST | 140.00 | 7.64 | 6.90 | 8.35 | -1.21 | -13.67% | 75 | 1,936 | 45.99% |
| QCOM210618P00145000 | 2021-01-19 3:48PM EST | 145.00 | 8.50 | 8.30 | 9.70 | -2.05 | -19.43% | 144 | 688 | 44.56% |
| QCOM210618P00150000 | 2021-01-19 3:48PM EST | 150.00 | 11.60 | 10.35 | 11.05 | -1.08 | -8.52% | 177 | 1,378 | 42.68% |
| QCOM210618P00155000 | 2021-01-19 3:15PM EST | 155.00 | 12.45 | 12.25 | 12.65 | -2.52 | -16.83% | 88 | 286 | 41.03% |
| QCOM210618P00160000 | 2021-01-19 1:42PM EST | 160.00 | 15.00 | 14.80 | 16.45 | -2.80 | -15.73% | 22 | 160 | 44.29% |
| QCOM210618P00165000 | 2021-01-19 2:51PM EST | 165.00 | 17.50 | 15.35 | 19.00 | -2.00 | -10.26% | 27 | 99 | 43.87% |
| QCOM210618P00170000 | 2021-01-19 1:21PM EST | 170.00 | 20.65 | 18.35 | 22.00 | -1.00 | -4.62% | 137 | 147 | 44.02% |
| QCOM210618P00175000 | 2021-01-14 2:42PM EST | 175.00 | 24.77 | 21.65 | 24.90 | 0.00 | - | 10 | 91 | 43.46% |
| QCOM210618P00180000 | 2021-01-19 9:55AM EST | 180.00 | 27.75 | 25.75 | 28.25 | -1.65 | -5.61% | 1 | 57 | 43.51% |
| QCOM210618P00185000 | 2021-01-11 3:03PM EST | 185.00 | 35.50 | 28.90 | 31.40 | 0.00 | - | 6 | 16 | 42.62% |
| QCOM210618P00190000 | 2020-12-09 9:56AM EST | 190.00 | 40.60 | 39.25 | 39.70 | 0.00 | - | 2 | 6 | 53.71% |
| QCOM210618P00195000 | 2021-01-19 10:14AM EST | 195.00 | 38.65 | 36.15 | 39.35 | -11.85 | -23.47% | 2 | 24 | 43.80% |
| QCOM210618P00200000 | 2021-01-19 3:15PM EST | 200.00 | 43.00 | 40.75 | 43.25 | -7.95 | -15.60% | 1 | 16 | 43.66% |
| QCOM210618P00210000 | 2021-01-19 3:08PM EST | 210.00 | 50.72 | 49.20 | 51.45 | -11.63 | -18.65% | 1 | 18 | 43.45% |
| QCOM210618P00220000 | 2020-12-24 12:50PM EST | 220.00 | 73.45 | 58.75 | 61.00 | 0.00 | - | 4 | 4 | 46.53% |
| QCOM210618P00230000 | 2021-01-19 2:01PM EST | 230.00 | 69.20 | 67.15 | 69.50 | -15.80 | -18.59% | 11 | 1 | 45.04% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
