QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM220121C000300002020-04-29 12:53PM EDT30.0048.1047.7548.450.00-4320.00%
QCOM220121C000350002020-05-13 10:04AM EDT35.0043.7545.1546.900.00-51645.41%
QCOM220121C000400002020-05-20 2:19PM EDT40.0040.6939.7542.700.00-3723445.69%
QCOM220121C000450002020-05-28 12:48PM EDT45.0036.5035.2038.250.00-18942.80%
QCOM220121C000500002020-05-29 1:31PM EDT50.0030.6630.9534.65-1.84-5.66%747043.64%
QCOM220121C000525002020-05-01 10:31AM EDT52.5027.2128.8032.800.00-1643.26%
QCOM220121C000550002020-05-28 10:50AM EDT55.0028.5226.7530.850.00-142042.25%
QCOM220121C000575002020-05-28 12:50PM EDT57.5027.0024.8528.800.00-135940.75%
QCOM220121C000600002020-05-28 1:53PM EDT60.0025.0523.0526.000.00-555936.55%
QCOM220121C000625002020-05-26 10:10AM EDT62.5022.0022.7024.750.00-12837.70%
QCOM220121C000650002020-05-28 3:15PM EDT65.0022.0520.9023.050.00-1536237.08%
QCOM220121C000675002020-05-29 2:58PM EDT67.5019.6419.6021.65-0.85-4.15%1515537.16%
QCOM220121C000700002020-05-29 3:50PM EDT70.0019.0018.0519.95+1.08+6.03%883736.19%
QCOM220121C000725002020-05-28 2:48PM EDT72.5017.0016.2519.050.00-125437.24%
QCOM220121C000750002020-05-27 2:02PM EDT75.0015.0015.6017.450.00-763336.21%
QCOM220121C000775002020-05-29 3:37PM EDT77.5015.0014.2016.00+0.73+5.12%1845535.44%
QCOM220121C000800002020-05-29 3:33PM EDT80.0013.9013.5514.40-0.30-2.11%131,98334.15%
QCOM220121C000825002020-05-29 3:50PM EDT82.5013.0012.1513.65+2.60+25.00%257234.82%
QCOM220121C000850002020-05-29 3:54PM EDT85.0012.2011.1013.35+1.25+11.42%92,09336.41%
QCOM220121C000875002020-05-29 3:20PM EDT87.5010.839.9511.70-0.57-5.00%141334.57%
QCOM220121C000900002020-05-29 1:08PM EDT90.009.329.0010.75-0.38-3.92%32,38834.28%
QCOM220121C000925002020-05-29 3:20PM EDT92.509.037.4511.30+1.08+13.58%1931037.50%
QCOM220121C000950002020-05-29 3:20PM EDT95.008.308.109.15+1.15+16.08%196434.04%
QCOM220121C000975002020-05-29 12:32PM EDT97.506.855.809.80+0.05+0.74%323237.29%
QCOM220121C001000002020-05-29 3:50PM EDT100.007.156.707.60+0.25+3.62%193,67633.41%
QCOM220121C001050002020-05-28 1:45PM EDT105.005.804.706.450.00-71,52133.30%
QCOM220121C001100002020-05-27 10:34AM EDT110.003.934.205.550.00-148933.44%
QCOM220121C001150002020-05-29 1:53PM EDT115.003.501.964.45+0.35+11.11%432832.60%
QCOM220121C001200002020-05-29 1:51PM EDT120.002.783.003.40-0.12-4.14%311,94131.40%
QCOM220121C001250002020-05-29 1:58PM EDT125.002.371.813.00+0.37+18.50%662831.92%
QCOM220121C001300002020-05-29 9:31AM EDT130.001.901.632.20-0.11-5.47%249430.63%
QCOM220121C001350002020-05-27 10:23AM EDT135.001.451.012.140.00-51,93931.95%
QCOM220121C001400002020-05-29 2:51PM EDT140.001.201.001.700.00-572131.46%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM220121P000300002020-05-15 3:44PM EDT30.001.400.652.140.00-203357.08%
QCOM220121P000350002020-05-18 1:40PM EDT35.001.740.752.650.00-41251.93%
QCOM220121P000400002020-05-21 11:34AM EDT40.002.550.922.880.00-555652.87%
QCOM220121P000450002020-05-27 3:12PM EDT45.003.351.704.250.00-39452.94%
QCOM220121P000500002020-05-27 10:37AM EDT50.004.852.775.500.00-528751.29%
QCOM220121P000525002020-05-19 9:36AM EDT52.505.053.555.750.00-421548.74%
QCOM220121P000550002020-05-28 3:10PM EDT55.005.654.207.050.00-279550.17%
QCOM220121P000575002020-05-29 11:03AM EDT57.506.805.006.95+0.25+3.82%517946.28%
QCOM220121P000600002020-05-27 2:28PM EDT60.007.725.408.850.00-143,94749.22%
QCOM220121P000625002020-05-26 10:57AM EDT62.508.626.309.550.00-142547.88%
QCOM220121P000650002020-05-26 3:03PM EDT65.009.706.809.700.00-331644.81%
QCOM220121P000675002020-05-27 10:37AM EDT67.5011.407.7511.200.00-195045.71%
QCOM220121P000700002020-05-27 10:49AM EDT70.0012.709.2012.550.00-11,80845.94%
QCOM220121P000725002020-05-29 3:11PM EDT72.5012.6010.4513.45-0.60-4.55%570244.78%
QCOM220121P000750002020-05-26 3:30PM EDT75.0014.5813.1513.900.00-23,93642.35%
QCOM220121P000775002020-05-20 11:34AM EDT77.5014.7412.5516.050.00-635544.24%
QCOM220121P000800002020-05-29 3:44PM EDT80.0016.2515.4517.30-0.85-4.97%43,25243.66%
QCOM220121P000825002020-05-12 9:53AM EDT82.5017.3415.9518.400.00-82,12242.58%
QCOM220121P000850002020-05-29 3:46PM EDT85.0019.1018.0521.25+0.85+4.66%12,49745.71%
QCOM220121P000875002020-05-13 12:15PM EDT87.5022.8018.7522.500.00-37244.75%
QCOM220121P000900002020-05-26 1:50PM EDT90.0023.7520.5523.050.00-323442.01%
QCOM220121P000925002020-05-13 12:41PM EDT92.5026.1921.5026.000.00-24044.98%
QCOM220121P000950002020-05-18 2:15PM EDT95.0026.6924.7026.250.00-51,00241.31%
QCOM220121P000975002020-05-20 2:19PM EDT97.5027.8025.3029.900.00-223445.77%
QCOM220121P001000002020-05-29 12:37PM EDT100.0030.8526.3029.25+0.95+3.18%244439.71%
QCOM220121P001050002020-04-21 12:08PM EDT105.0039.5032.5036.950.00-211449.24%
QCOM220121P001100002020-05-07 12:23PM EDT110.0037.9834.6538.850.00-120244.32%
QCOM220121P001150002020-05-18 2:10PM EDT115.0042.3539.3043.150.00-222745.01%
QCOM220121P001200002020-05-28 1:50PM EDT120.0045.4043.3047.150.00-218044.68%
QCOM220121P001250002020-04-17 12:38PM EDT125.0053.8052.8056.900.00-4853.72%
QCOM220121P001300002020-04-02 2:27PM EDT130.0067.4557.9060.750.00-2054.39%
QCOM220121P001350002020-04-02 2:26PM EDT135.0072.1562.4565.400.00-44255.24%
QCOM220121P001400002020-04-20 9:51AM EDT140.0068.2063.0067.200.00-210152.44%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen