Deutsche Märkte geschlossen

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
121,87-4,04 (-3,21%)
Ab 12:58PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM220121C000300002020-09-09 12:14PM EDT30.0085.0093.9095.950.00-223100.59%
QCOM220121C000350002020-10-09 9:59AM EDT35.0090.0086.8587.300.00-1352.00%
QCOM220121C000400002020-09-24 3:42PM EDT40.0072.0087.9590.000.00-1203107.67%
QCOM220121C000450002020-09-11 9:30AM EDT45.0068.6278.7081.100.00-14473.10%
QCOM220121C000500002020-10-19 2:38PM EDT50.0078.5072.0072.950.00-2038351.07%
QCOM220121C000525002020-08-10 1:36PM EDT52.5054.3560.1064.500.00-170.00%
QCOM220121C000550002020-10-27 11:49AM EDT55.0071.7567.2567.600.00-1639342.55%
QCOM220121C000575002020-10-22 10:15AM EDT57.5071.5264.9065.250.00-115742.02%
QCOM220121C000600002020-10-28 10:47AM EDT60.0063.0062.5563.30-4.50-6.67%347644.58%
QCOM220121C000625002020-10-26 3:52PM EDT62.5063.8760.2560.700.00-34841.65%
QCOM220121C000650002020-10-23 1:08PM EDT65.0064.8558.1058.400.00-1029440.97%
QCOM220121C000675002020-09-25 2:33PM EDT67.5050.6561.2064.000.00-113668.22%
QCOM220121C000700002020-10-28 12:03PM EDT70.0053.9053.6054.15-3.40-5.93%146341.16%
QCOM220121C000725002020-10-22 10:34AM EDT72.5057.1051.7551.950.00-121440.54%
QCOM220121C000750002020-10-21 2:57PM EDT75.0056.8549.7050.100.00-436141.32%
QCOM220121C000775002020-10-07 3:30PM EDT77.5048.6047.7547.95-2.30-4.52%236840.59%
QCOM220121C000800002020-10-28 11:46AM EDT80.0045.6045.7046.00-5.30-10.41%11,02940.51%
QCOM220121C000825002020-10-27 1:38PM EDT82.5047.5543.8044.150.00-656740.60%
QCOM220121C000850002020-10-28 12:03PM EDT85.0042.0041.9542.25-4.94-10.52%131,99840.34%
QCOM220121C000875002020-10-28 9:30AM EDT87.5041.7040.2041.10-7.07-14.50%130542.15%
QCOM220121C000900002020-10-28 12:38PM EDT90.0038.7038.5038.70-2.80-6.75%92,23740.16%
QCOM220121C000925002020-10-28 12:34PM EDT92.5037.0036.8037.10-5.10-12.11%224640.32%
QCOM220121C000950002020-10-26 11:30AM EDT95.0035.4235.1035.35-2.28-6.05%21,01639.95%
QCOM220121C000975002020-10-21 1:50PM EDT97.5039.2533.5533.850.00-331140.08%
QCOM220121C001000002020-10-28 11:04AM EDT100.0031.9631.8032.50-2.76-7.95%243,47340.42%
QCOM220121C001050002020-10-26 3:41PM EDT105.0031.7028.9030.250.00-501,86741.64%
QCOM220121C001100002020-10-27 3:42PM EDT110.0027.0026.1526.90-2.07-7.12%51,34640.06%
QCOM220121C001150002020-10-28 12:15PM EDT115.0024.0323.6524.95-2.27-8.63%21,42340.98%
QCOM220121C001200002020-10-28 12:09PM EDT120.0021.7021.3521.85-2.21-9.24%554,10339.27%
QCOM220121C001250002020-10-28 12:07PM EDT125.0019.6019.1019.70-2.10-9.68%231,19839.08%
QCOM220121C001300002020-10-28 9:35AM EDT130.0017.7516.7517.70-1.63-8.41%21,87738.84%
QCOM220121C001350002020-10-28 11:04AM EDT135.0016.0514.6515.90-1.35-7.76%302,61638.67%
QCOM220121C001400002020-10-28 11:29AM EDT140.0014.0013.4014.15-1.60-10.26%1561,52538.29%
QCOM220121C001450002020-10-28 12:11PM EDT145.0012.5012.3012.85-1.45-10.39%1030338.49%
QCOM220121C001500002020-10-27 11:39AM EDT150.0012.4010.9012.000.00-61,05439.30%
QCOM220121C001550002020-10-22 2:01PM EDT155.0011.509.7010.000.00-15437.66%
QCOM220121C001600002020-10-28 11:40AM EDT160.008.608.608.90-1.10-11.34%2057837.51%
QCOM220121C001650002020-10-28 11:40AM EDT165.007.657.058.05-1.45-15.93%355537.67%
QCOM220121C001700002020-10-26 2:36PM EDT170.007.266.606.950.00-17237.07%
QCOM220121C001750002020-10-28 11:41AM EDT175.005.955.256.20-0.80-11.85%2295437.04%
QCOM220121C001800002020-10-26 10:43AM EDT180.005.905.255.600.00-143237.18%
QCOM220121C001850002020-10-23 12:42PM EDT185.005.754.654.900.00-112436.91%
QCOM220121C001900002020-10-22 12:31PM EDT190.004.944.104.300.00-202136.70%
QCOM220121C001950002020-10-27 9:54AM EDT195.004.503.603.800.00-12136.59%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM220121P000300002020-09-25 1:18PM EDT30.000.330.000.550.00-24260.94%
QCOM220121P000350002020-10-15 9:48AM EDT35.000.290.000.000.00-11625.00%
QCOM220121P000400002020-10-21 12:10PM EDT40.000.380.261.230.00-255558.11%
QCOM220121P000450002020-10-15 3:19PM EDT45.000.600.000.000.00-149125.00%
QCOM220121P000500002020-10-28 11:28AM EDT50.001.350.761.25+0.25+22.73%642350.34%
QCOM220121P000525002020-10-08 11:02AM EDT52.501.050.972.300.00-221553.54%
QCOM220121P000550002020-10-26 2:34PM EDT55.001.281.101.810.00-1095652.27%
QCOM220121P000575002020-09-28 1:16PM EDT57.501.451.181.920.00-120650.51%
QCOM220121P000600002020-10-28 11:21AM EDT60.002.281.242.14+0.68+42.50%14,18349.50%
QCOM220121P000625002020-10-01 9:49AM EDT62.502.001.482.480.00-254849.10%
QCOM220121P000650002020-10-07 10:00AM EDT65.002.102.622.780.00-250948.32%
QCOM220121P000675002020-10-09 3:35PM EDT67.502.403.053.200.00-290648.02%
QCOM220121P000700002020-10-27 2:21PM EDT70.003.503.453.65+0.51+17.06%302,37147.69%
QCOM220121P000725002020-10-09 3:35PM EDT72.503.323.904.100.00-186547.22%
QCOM220121P000750002020-10-19 12:09PM EDT75.003.494.404.600.00-23,88946.80%
QCOM220121P000775002020-10-26 1:12PM EDT77.504.454.955.150.00-765246.45%
QCOM220121P000800002020-10-28 11:16AM EDT80.005.654.556.30+0.70+14.14%73,88247.93%
QCOM220121P000825002020-10-26 1:12PM EDT82.505.756.056.450.00-62,91546.00%
QCOM220121P000850002020-10-26 1:13PM EDT85.006.156.858.150.00-62,57648.65%
QCOM220121P000875002020-10-26 1:12PM EDT87.506.957.607.800.00-619445.22%
QCOM220121P000900002020-10-26 2:36PM EDT90.008.378.308.55+0.77+10.13%31,00644.87%
QCOM220121P000925002020-10-26 1:13PM EDT92.508.309.1510.500.00-433747.47%
QCOM220121P000950002020-10-26 1:24PM EDT95.009.8510.0010.20+0.90+10.06%51,01844.24%
QCOM220121P000975002020-10-26 3:22PM EDT97.5010.8010.2011.15+1.00+10.20%531844.09%
QCOM220121P001000002020-10-28 12:42PM EDT100.0012.0011.8512.10+1.50+14.29%9653943.82%
QCOM220121P001050002020-10-28 9:41AM EDT105.0013.8512.6514.20+1.20+9.49%959343.44%
QCOM220121P001100002020-10-28 9:42AM EDT110.0016.6016.1517.15+1.67+11.19%956544.44%
QCOM220121P001150002020-10-26 3:17PM EDT115.0018.6018.0519.35+1.45+8.45%754743.52%
QCOM220121P001200002020-10-28 9:38AM EDT120.0021.3821.2521.70+1.73+8.80%840242.59%
QCOM220121P001250002020-10-27 2:44PM EDT125.0022.2024.0025.350.00-4779243.84%
QCOM220121P001300002020-10-27 2:39PM EDT130.0025.0726.6527.550.00-3122842.06%
QCOM220121P001350002020-10-23 12:46PM EDT135.0027.9530.1531.100.00-24342.53%
QCOM220121P001400002020-10-22 11:50AM EDT140.0030.4533.5034.850.00-4533343.10%
QCOM220121P001450002020-10-19 10:06AM EDT145.0032.2536.0538.400.00-35643.06%
QCOM220121P001500002020-09-30 12:00PM EDT150.0036.8540.5541.900.00-21842.70%
QCOM220121P001550002020-10-20 12:08PM EDT155.0042.0044.1544.850.00-1441.06%
QCOM220121P001600002020-10-19 12:10PM EDT160.0043.0047.1049.400.00-11242.29%
QCOM220121P001650002020-09-29 12:33PM EDT165.0056.1852.0552.700.00-22740.86%
QCOM220121P001700002020-10-07 1:29PM EDT170.0056.8156.0057.350.00-62641.98%
QCOM220121P001750002020-10-09 2:35PM EDT175.0059.4060.5561.000.00-229540.83%
QCOM220121P001800002020-09-30 10:08AM EDT180.0068.8864.9065.250.00-27840.79%
QCOM220121P001900002020-10-19 12:11AM EDT190.0068.3073.6074.050.00--140.94%