Deutsche Märkte öffnen in 6 Stunden 19 Minuten
Nikkei 225
28.520,55-112,91(-0,39%)Dow Jones 30
30.930,52+116,26(+0,38%)BTC-EUR
29.788,19-61,75(-0,21%)
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
Callsfür16. Juli 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210716C00075000 | 2020-12-02 3:33PM EST | 75.00 | 75.47 | 77.15 | 80.20 | 0.00 | - | 4 | 4 | 0.00% |
| QCOM210716C00080000 | 2021-01-15 1:17PM EST | 80.00 | 79.30 | 82.20 | 86.20 | 0.00 | - | 2 | 19 | 53.13% |
| QCOM210716C00085000 | 2020-12-18 6:13PM EST | 85.00 | 60.53 | 71.85 | 73.45 | 0.00 | - | - | 2 | 0.00% |
| QCOM210716C00090000 | 2020-12-11 1:37PM EST | 90.00 | 55.88 | 66.25 | 68.15 | 0.00 | - | 4 | 15 | 0.00% |
| QCOM210716C00095000 | 2020-12-01 2:12PM EST | 95.00 | 57.77 | 57.65 | 61.00 | 0.00 | - | - | 17 | 0.00% |
| QCOM210716C00100000 | 2021-01-15 3:49PM EST | 100.00 | 58.25 | 62.50 | 67.00 | 0.00 | - | 5 | 7 | 60.69% |
| QCOM210716C00105000 | 2020-12-21 1:08PM EST | 105.00 | 44.80 | 57.80 | 62.20 | 0.00 | - | 3 | 5 | 57.03% |
| QCOM210716C00110000 | 2021-01-12 2:12PM EST | 110.00 | 47.11 | 54.10 | 55.75 | 0.00 | - | 2 | 28 | 44.58% |
| QCOM210716C00115000 | 2021-01-15 3:34PM EST | 115.00 | 45.25 | 49.50 | 52.40 | 0.00 | - | 2 | 9 | 48.95% |
| QCOM210716C00120000 | 2021-01-19 11:00AM EST | 120.00 | 45.15 | 46.20 | 48.30 | +4.48 | +11.02% | 3 | 29 | 48.32% |
| QCOM210716C00125000 | 2021-01-19 1:16PM EST | 125.00 | 42.00 | 40.95 | 44.15 | +4.60 | +12.30% | 6 | 40 | 47.00% |
| QCOM210716C00130000 | 2021-01-13 2:15PM EST | 130.00 | 33.25 | 37.00 | 40.35 | 0.00 | - | 8 | 78 | 46.44% |
| QCOM210716C00135000 | 2021-01-19 1:04PM EST | 135.00 | 34.40 | 33.15 | 36.40 | +4.90 | +16.61% | 4 | 169 | 44.95% |
| QCOM210716C00140000 | 2021-01-19 2:59PM EST | 140.00 | 30.95 | 29.45 | 32.90 | +3.85 | +14.21% | 12 | 355 | 44.34% |
| QCOM210716C00145000 | 2021-01-15 9:30AM EST | 145.00 | 25.45 | 26.45 | 29.50 | 0.00 | - | 1 | 166 | 43.52% |
| QCOM210716C00150000 | 2021-01-19 3:58PM EST | 150.00 | 24.35 | 23.95 | 25.00 | +3.73 | +18.09% | 10 | 466 | 39.60% |
| QCOM210716C00155000 | 2021-01-19 10:54AM EST | 155.00 | 20.40 | 20.25 | 21.95 | +2.60 | +14.61% | 5 | 1,299 | 38.88% |
| QCOM210716C00160000 | 2021-01-19 3:16PM EST | 160.00 | 18.99 | 17.95 | 19.55 | +2.99 | +18.69% | 196 | 382 | 39.14% |
| QCOM210716C00165000 | 2021-01-19 1:59PM EST | 165.00 | 16.40 | 16.20 | 18.50 | +3.40 | +26.15% | 147 | 326 | 41.86% |
| QCOM210716C00170000 | 2021-01-19 3:40PM EST | 170.00 | 14.58 | 13.10 | 16.00 | +2.78 | +23.56% | 100 | 354 | 40.90% |
| QCOM210716C00175000 | 2021-01-19 3:46PM EST | 175.00 | 12.70 | 11.85 | 14.50 | +2.50 | +24.51% | 19 | 177 | 41.70% |
| QCOM210716C00180000 | 2021-01-19 3:16PM EST | 180.00 | 11.10 | 9.75 | 11.20 | +2.35 | +26.86% | 6 | 238 | 38.09% |
| QCOM210716C00185000 | 2021-01-19 2:34PM EST | 185.00 | 9.15 | 8.55 | 11.15 | +1.28 | +16.26% | 5 | 75 | 41.35% |
| QCOM210716C00190000 | 2021-01-19 3:47PM EST | 190.00 | 8.20 | 6.35 | 8.75 | +1.65 | +25.19% | 8 | 153 | 38.87% |
| QCOM210716C00195000 | 2021-01-15 1:27PM EST | 195.00 | 5.87 | 6.05 | 7.20 | 0.00 | - | 27 | 85 | 37.90% |
| QCOM210716C00200000 | 2021-01-19 3:55PM EST | 200.00 | 6.00 | 5.35 | 6.15 | +1.40 | +30.43% | 184 | 1,136 | 37.77% |
| QCOM210716C00210000 | 2021-01-19 3:16PM EST | 210.00 | 4.40 | 3.25 | 5.70 | +1.00 | +29.41% | 72 | 278 | 41.24% |
| QCOM210716C00220000 | 2021-01-19 12:52PM EST | 220.00 | 3.20 | 2.83 | 3.70 | +0.54 | +20.30% | 19 | 928 | 39.20% |
| QCOM210716C00230000 | 2021-01-19 3:50PM EST | 230.00 | 2.55 | 2.32 | 3.10 | +0.55 | +27.50% | 8 | 150 | 40.67% |
| QCOM210716C00240000 | 2021-01-19 3:52PM EST | 240.00 | 1.95 | 1.75 | 2.99 | +0.56 | +40.29% | 109 | 214 | 43.57% |
Putsfür16. Juli 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM210716P00075000 | 2020-12-23 11:51AM EST | 75.00 | 0.86 | 0.00 | 0.99 | 0.00 | - | 20 | 100 | 58.84% |
| QCOM210716P00080000 | 2021-01-14 3:54PM EST | 80.00 | 0.07 | 0.03 | 0.74 | 0.00 | - | 200 | 332 | 52.25% |
| QCOM210716P00085000 | 2021-01-04 9:30AM EST | 85.00 | 0.72 | 0.08 | 1.40 | -0.29 | -28.71% | 8 | 69 | 54.15% |
| QCOM210716P00090000 | 2021-01-06 11:12AM EST | 90.00 | 1.30 | 0.29 | 1.66 | 0.00 | - | 10 | 0 | 52.83% |
| QCOM210716P00095000 | 2021-01-12 1:14PM EST | 95.00 | 1.30 | 0.18 | 2.26 | 0.00 | - | 9 | 47 | 51.15% |
| QCOM210716P00100000 | 2021-01-19 3:19PM EST | 100.00 | 1.35 | 0.38 | 1.55 | -0.15 | -10.00% | 20 | 152 | 49.81% |
| QCOM210716P00105000 | 2021-01-12 11:50AM EST | 105.00 | 2.18 | 1.54 | 1.74 | 0.00 | - | 6 | 169 | 47.10% |
| QCOM210716P00110000 | 2021-01-15 3:11PM EST | 110.00 | 2.67 | 1.72 | 2.33 | 0.00 | - | 2 | 498 | 46.68% |
| QCOM210716P00115000 | 2021-01-15 3:34PM EST | 115.00 | 3.51 | 2.30 | 2.83 | 0.00 | - | 7 | 585 | 45.19% |
| QCOM210716P00120000 | 2021-01-15 3:16PM EST | 120.00 | 4.20 | 3.25 | 3.50 | 0.00 | - | 1 | 493 | 44.09% |
| QCOM210716P00125000 | 2021-01-14 3:40PM EST | 125.00 | 4.35 | 3.00 | 5.90 | -0.25 | -5.43% | 2 | 821 | 48.85% |
| QCOM210716P00130000 | 2021-01-19 3:47PM EST | 130.00 | 5.32 | 5.00 | 6.70 | -0.93 | -14.88% | 11 | 1,092 | 46.85% |
| QCOM210716P00135000 | 2021-01-13 2:44PM EST | 135.00 | 7.55 | 5.45 | 8.05 | 0.00 | - | 1 | 242 | 46.20% |
| QCOM210716P00140000 | 2021-01-19 9:32AM EST | 140.00 | 8.10 | 6.70 | 8.85 | -0.90 | -10.00% | 18 | 853 | 43.60% |
| QCOM210716P00145000 | 2021-01-19 1:35PM EST | 145.00 | 9.70 | 8.55 | 9.75 | -0.95 | -8.92% | 7 | 1,317 | 41.03% |
| QCOM210716P00150000 | 2021-01-19 3:46PM EST | 150.00 | 11.50 | 9.55 | 13.00 | -1.65 | -12.55% | 41 | 446 | 43.91% |
| QCOM210716P00155000 | 2021-01-19 1:38PM EST | 155.00 | 13.60 | 12.00 | 14.70 | -2.57 | -15.89% | 18 | 195 | 42.42% |
| QCOM210716P00160000 | 2021-01-19 1:48PM EST | 160.00 | 15.97 | 14.20 | 17.45 | -2.96 | -15.64% | 34 | 792 | 42.91% |
| QCOM210716P00165000 | 2021-01-19 2:27PM EST | 165.00 | 18.60 | 18.45 | 19.90 | -2.93 | -13.61% | 20 | 16 | 42.26% |
| QCOM210716P00170000 | 2021-01-19 3:10PM EST | 170.00 | 21.53 | 19.65 | 22.80 | -0.92 | -4.10% | 13 | 24 | 42.17% |
| QCOM210716P00175000 | 2021-01-15 12:11PM EST | 175.00 | 27.91 | 22.75 | 26.15 | 0.00 | - | 3 | 20 | 42.64% |
| QCOM210716P00180000 | 2021-01-14 3:11PM EST | 180.00 | 29.25 | 26.15 | 29.55 | 0.00 | - | 11 | 28 | 42.84% |
| QCOM210716P00185000 | 2021-01-19 2:13PM EST | 185.00 | 31.85 | 29.55 | 33.10 | -3.70 | -10.41% | 3 | 9 | 43.01% |
| QCOM210716P00190000 | 2021-01-06 12:01PM EST | 190.00 | 41.20 | 33.15 | 36.80 | 0.00 | - | 2 | 4 | 43.17% |
| QCOM210716P00195000 | 2021-01-06 12:04PM EST | 195.00 | 47.40 | 39.45 | 40.90 | 0.00 | - | 1 | 0 | 43.96% |
| QCOM210716P00200000 | 2021-01-19 10:14AM EST | 200.00 | 43.56 | 41.15 | 43.70 | -6.54 | -13.05% | 5 | 19 | 41.24% |
| QCOM210716P00210000 | 2021-01-08 2:07PM EST | 210.00 | 57.80 | 49.35 | 52.45 | 0.00 | - | 49 | 49 | 42.73% |
| QCOM210716P00220000 | 2020-12-14 11:35AM EST | 220.00 | 77.60 | 64.35 | 67.55 | 0.00 | - | - | 6 | 56.46% |
| QCOM210716P00230000 | 2020-12-14 12:24PM EST | 230.00 | 87.35 | 73.55 | 76.85 | 0.00 | - | - | 7 | 58.70% |
| QCOM210716P00240000 | 2020-12-29 12:59PM EST | 240.00 | 93.95 | 76.90 | 80.20 | 0.00 | - | - | 3 | 47.33% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
