Deutsche Märkte öffnen in 6 Stunden 19 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: 7:59PM EST

In the money
Anzeigen:ListeStellage
Callsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210716C000750002020-12-02 3:33PM EST75.0075.4777.1580.200.00-440.00%
QCOM210716C000800002021-01-15 1:17PM EST80.0079.3082.2086.200.00-21953.13%
QCOM210716C000850002020-12-18 6:13PM EST85.0060.5371.8573.450.00--20.00%
QCOM210716C000900002020-12-11 1:37PM EST90.0055.8866.2568.150.00-4150.00%
QCOM210716C000950002020-12-01 2:12PM EST95.0057.7757.6561.000.00--170.00%
QCOM210716C001000002021-01-15 3:49PM EST100.0058.2562.5067.000.00-5760.69%
QCOM210716C001050002020-12-21 1:08PM EST105.0044.8057.8062.200.00-3557.03%
QCOM210716C001100002021-01-12 2:12PM EST110.0047.1154.1055.750.00-22844.58%
QCOM210716C001150002021-01-15 3:34PM EST115.0045.2549.5052.400.00-2948.95%
QCOM210716C001200002021-01-19 11:00AM EST120.0045.1546.2048.30+4.48+11.02%32948.32%
QCOM210716C001250002021-01-19 1:16PM EST125.0042.0040.9544.15+4.60+12.30%64047.00%
QCOM210716C001300002021-01-13 2:15PM EST130.0033.2537.0040.350.00-87846.44%
QCOM210716C001350002021-01-19 1:04PM EST135.0034.4033.1536.40+4.90+16.61%416944.95%
QCOM210716C001400002021-01-19 2:59PM EST140.0030.9529.4532.90+3.85+14.21%1235544.34%
QCOM210716C001450002021-01-15 9:30AM EST145.0025.4526.4529.500.00-116643.52%
QCOM210716C001500002021-01-19 3:58PM EST150.0024.3523.9525.00+3.73+18.09%1046639.60%
QCOM210716C001550002021-01-19 10:54AM EST155.0020.4020.2521.95+2.60+14.61%51,29938.88%
QCOM210716C001600002021-01-19 3:16PM EST160.0018.9917.9519.55+2.99+18.69%19638239.14%
QCOM210716C001650002021-01-19 1:59PM EST165.0016.4016.2018.50+3.40+26.15%14732641.86%
QCOM210716C001700002021-01-19 3:40PM EST170.0014.5813.1016.00+2.78+23.56%10035440.90%
QCOM210716C001750002021-01-19 3:46PM EST175.0012.7011.8514.50+2.50+24.51%1917741.70%
QCOM210716C001800002021-01-19 3:16PM EST180.0011.109.7511.20+2.35+26.86%623838.09%
QCOM210716C001850002021-01-19 2:34PM EST185.009.158.5511.15+1.28+16.26%57541.35%
QCOM210716C001900002021-01-19 3:47PM EST190.008.206.358.75+1.65+25.19%815338.87%
QCOM210716C001950002021-01-15 1:27PM EST195.005.876.057.200.00-278537.90%
QCOM210716C002000002021-01-19 3:55PM EST200.006.005.356.15+1.40+30.43%1841,13637.77%
QCOM210716C002100002021-01-19 3:16PM EST210.004.403.255.70+1.00+29.41%7227841.24%
QCOM210716C002200002021-01-19 12:52PM EST220.003.202.833.70+0.54+20.30%1992839.20%
QCOM210716C002300002021-01-19 3:50PM EST230.002.552.323.10+0.55+27.50%815040.67%
QCOM210716C002400002021-01-19 3:52PM EST240.001.951.752.99+0.56+40.29%10921443.57%
Putsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210716P000750002020-12-23 11:51AM EST75.000.860.000.990.00-2010058.84%
QCOM210716P000800002021-01-14 3:54PM EST80.000.070.030.740.00-20033252.25%
QCOM210716P000850002021-01-04 9:30AM EST85.000.720.081.40-0.29-28.71%86954.15%
QCOM210716P000900002021-01-06 11:12AM EST90.001.300.291.660.00-10052.83%
QCOM210716P000950002021-01-12 1:14PM EST95.001.300.182.260.00-94751.15%
QCOM210716P001000002021-01-19 3:19PM EST100.001.350.381.55-0.15-10.00%2015249.81%
QCOM210716P001050002021-01-12 11:50AM EST105.002.181.541.740.00-616947.10%
QCOM210716P001100002021-01-15 3:11PM EST110.002.671.722.330.00-249846.68%
QCOM210716P001150002021-01-15 3:34PM EST115.003.512.302.830.00-758545.19%
QCOM210716P001200002021-01-15 3:16PM EST120.004.203.253.500.00-149344.09%
QCOM210716P001250002021-01-14 3:40PM EST125.004.353.005.90-0.25-5.43%282148.85%
QCOM210716P001300002021-01-19 3:47PM EST130.005.325.006.70-0.93-14.88%111,09246.85%
QCOM210716P001350002021-01-13 2:44PM EST135.007.555.458.050.00-124246.20%
QCOM210716P001400002021-01-19 9:32AM EST140.008.106.708.85-0.90-10.00%1885343.60%
QCOM210716P001450002021-01-19 1:35PM EST145.009.708.559.75-0.95-8.92%71,31741.03%
QCOM210716P001500002021-01-19 3:46PM EST150.0011.509.5513.00-1.65-12.55%4144643.91%
QCOM210716P001550002021-01-19 1:38PM EST155.0013.6012.0014.70-2.57-15.89%1819542.42%
QCOM210716P001600002021-01-19 1:48PM EST160.0015.9714.2017.45-2.96-15.64%3479242.91%
QCOM210716P001650002021-01-19 2:27PM EST165.0018.6018.4519.90-2.93-13.61%201642.26%
QCOM210716P001700002021-01-19 3:10PM EST170.0021.5319.6522.80-0.92-4.10%132442.17%
QCOM210716P001750002021-01-15 12:11PM EST175.0027.9122.7526.150.00-32042.64%
QCOM210716P001800002021-01-14 3:11PM EST180.0029.2526.1529.550.00-112842.84%
QCOM210716P001850002021-01-19 2:13PM EST185.0031.8529.5533.10-3.70-10.41%3943.01%
QCOM210716P001900002021-01-06 12:01PM EST190.0041.2033.1536.800.00-2443.17%
QCOM210716P001950002021-01-06 12:04PM EST195.0047.4039.4540.900.00-1043.96%
QCOM210716P002000002021-01-19 10:14AM EST200.0043.5641.1543.70-6.54-13.05%51941.24%
QCOM210716P002100002021-01-08 2:07PM EST210.0057.8049.3552.450.00-494942.73%
QCOM210716P002200002020-12-14 11:35AM EST220.0077.6064.3567.550.00--656.46%
QCOM210716P002300002020-12-14 12:24PM EST230.0087.3573.5576.850.00--758.70%
QCOM210716P002400002020-12-29 12:59PM EST240.0093.9576.9080.200.00--347.33%