Deutsche Märkte geschlossen

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
162,42-2,33 (-1,41%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM220121C000300002020-12-16 3:08PM EST30.00119.40126.05128.150.00-2260.00%
QCOM220121C000350002020-12-01 2:38PM EST35.00116.33115.30120.000.00-1030.00%
QCOM220121C000400002021-01-14 9:50AM EST40.00120.00121.50123.550.00-118457.03%
QCOM220121C000450002020-12-10 3:17PM EST45.00111.63110.70112.700.00-2440.00%
QCOM220121C000500002021-01-07 2:38PM EST50.00105.25111.70113.550.00-233252.64%
QCOM220121C000525002020-12-01 2:38PM EST52.5098.8598.00102.500.00-1510.00%
QCOM220121C000550002021-01-14 9:50AM EST55.00105.00106.55108.600.00-221765.11%
QCOM220121C000575002021-01-15 9:34AM EST57.50102.15104.10106.150.00-111463.18%
QCOM220121C000600002021-01-08 12:38PM EST60.0096.00101.80103.700.00-228861.30%
QCOM220121C000625002020-12-07 9:30AM EST62.5097.4387.8090.150.00-100.00%
QCOM220121C000650002021-01-19 3:39PM EST65.0099.2096.7098.850.00-116958.20%
QCOM220121C000675002021-01-20 10:41AM EST67.5099.2094.2096.650.00-19958.48%
QCOM220121C000700002021-01-15 2:39PM EST70.0088.4491.9594.250.00-240257.08%
QCOM220121C000725002021-01-12 2:26PM EST72.5089.5589.5091.900.00-160156.03%
QCOM220121C000750002020-12-31 2:34PM EST75.0077.5087.0589.550.00-3531154.94%
QCOM220121C000775002021-01-20 3:16PM EST77.5088.0084.4587.350.00-233854.73%
QCOM220121C000800002021-01-20 9:41AM EST80.0087.9582.2085.100.00-496454.11%
QCOM220121C000825002020-12-28 10:13AM EST82.5068.8879.4582.900.00-355253.66%
QCOM220121C000850002021-01-15 12:47PM EST85.0074.9576.9580.750.00-1001,86253.36%
QCOM220121C000875002021-01-07 9:30AM EST87.5066.5074.6078.550.00-1029552.72%
QCOM220121C000900002021-01-20 3:54PM EST90.0073.1072.9076.45-4.90-6.28%52,17452.44%
QCOM220121C000925002021-01-20 12:55PM EST92.5075.3470.2574.250.00-224451.67%
QCOM220121C000950002021-01-14 2:10PM EST95.0070.2567.8072.00+0.53+0.76%1285150.68%
QCOM220121C000975002021-01-14 12:51PM EST97.5067.7565.4069.750.00-230949.66%
QCOM220121C001000002021-01-22 3:49PM EST100.0065.6063.1567.85-0.99-1.49%193,54349.78%
QCOM220121C001050002021-01-20 12:17PM EST105.0063.9059.0063.150.00-81,78446.97%
QCOM220121C001100002021-01-21 3:11PM EST110.0058.4055.0559.050.00-71,26045.88%
QCOM220121C001150002021-01-21 3:55PM EST115.0054.5151.0555.250.00-21,33445.33%
QCOM220121C001200002021-01-22 12:24PM EST120.0049.0347.1051.50-0.87-1.74%44,10144.61%
QCOM220121C001250002021-01-22 10:02AM EST125.0045.7544.6048.10-1.32-2.80%21,28444.39%
QCOM220121C001300002021-01-22 11:19AM EST130.0041.6841.6544.75-1.57-3.63%11,84843.96%
QCOM220121C001350002021-01-20 11:19AM EST135.0037.9736.6040.20-3.53-8.51%32,53740.97%
QCOM220121C001400002021-01-22 11:02AM EST140.0035.1535.0536.85-1.85-5.00%41,35340.15%
QCOM220121C001450002021-01-21 3:39PM EST145.0033.3531.0534.800.00-51,06141.37%
QCOM220121C001500002021-01-22 3:49PM EST150.0030.4030.0531.50-0.95-3.03%302,95440.12%
QCOM220121C001550002021-01-21 2:54PM EST155.0028.5925.9528.500.00-753139.17%
QCOM220121C001600002021-01-22 2:25PM EST160.0025.0524.8026.45-1.15-4.39%2784739.51%
QCOM220121C001650002021-01-22 3:50PM EST165.0023.3522.2023.60+0.10+0.43%1788738.35%
QCOM220121C001700002021-01-22 3:25PM EST170.0021.2020.3021.30-0.35-1.62%1564437.83%
QCOM220121C001750002021-01-22 3:17PM EST175.0018.9018.0020.30-0.88-4.45%22,06839.10%
QCOM220121C001800002021-01-22 3:50PM EST180.0017.7316.9518.55-0.22-1.23%2983139.00%
QCOM220121C001850002021-01-21 9:39AM EST185.0015.7314.5516.65+0.23+1.48%225238.46%
QCOM220121C001900002021-01-22 3:51PM EST190.0014.6613.9514.95+0.06+0.41%2640638.03%
QCOM220121C001950002021-01-22 10:25AM EST195.0012.7512.0014.15-0.96-7.00%247038.85%
QCOM220121C002000002021-01-22 2:47PM EST200.0011.8011.6012.90-0.35-2.88%1448238.79%
QCOM220121C002100002021-01-22 12:48PM EST210.009.587.8511.60-0.42-4.20%521740.22%
QCOM220121C002200002021-01-22 12:53PM EST220.007.706.159.10-0.30-3.75%193739.03%
QCOM220121C002300002021-01-19 11:30AM EST230.006.555.207.650.00-1312139.16%
QCOM220121C002400002021-01-21 3:55PM EST240.005.204.455.65-0.45-7.96%377837.58%
QCOM220121C002500002021-01-22 3:06PM EST250.004.404.154.40-0.10-2.22%110-36.96%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM220121P000300002020-12-11 1:13PM EST30.000.170.000.480.00-14776.56%
QCOM220121P000350002020-11-18 12:56PM EST35.000.300.000.970.00-11577.39%
QCOM220121P000400002020-12-31 3:24PM EST40.000.350.100.760.00-155769.48%
QCOM220121P000450002021-01-05 11:48AM EST45.000.630.000.950.00-647164.89%
QCOM220121P000500002021-01-15 2:33PM EST50.000.610.200.900.00-742761.28%
QCOM220121P000525002020-11-30 11:10AM EST52.501.500.601.320.00-221365.06%
QCOM220121P000550002021-01-12 3:14PM EST55.000.750.151.380.00-2482859.96%
QCOM220121P000575002021-01-19 2:36PM EST57.500.980.001.500.00-118457.47%
QCOM220121P000600002021-01-19 3:38PM EST60.000.870.701.050.00-103,70356.91%
QCOM220121P000625002021-01-11 10:31AM EST62.501.000.251.780.00-255056.37%
QCOM220121P000650002021-01-21 11:34AM EST65.000.950.551.250.00-250853.00%
QCOM220121P000675002021-01-21 11:58AM EST67.501.010.001.500.00-394456.69%
QCOM220121P000700002021-01-21 3:33PM EST70.001.000.901.500.00-12,46452.05%
QCOM220121P000725002021-01-20 11:02AM EST72.501.251.001.950.00-187952.39%
QCOM220121P000750002021-01-21 10:29AM EST75.001.401.002.200.00-24,44551.39%
QCOM220121P000775002021-01-12 1:30PM EST77.501.801.402.600.00-288952.17%
QCOM220121P000800002021-01-19 1:48PM EST80.001.741.553.250.00-15,03352.60%
QCOM220121P000825002021-01-19 1:56PM EST82.502.030.723.500.00-12,99756.21%
QCOM220121P000850002021-01-20 2:00PM EST85.002.100.513.750.00-52,82755.29%
QCOM220121P000875002021-01-04 3:23PM EST87.503.700.673.250.00-521451.07%
QCOM220121P000900002021-01-22 1:09PM EST90.002.651.304.45-0.22-7.67%81,01554.15%
QCOM220121P000925002021-01-15 10:27AM EST92.503.451.623.050.00-342946.47%
QCOM220121P000950002021-01-20 9:44AM EST95.003.203.004.100.00-598948.92%
QCOM220121P000975002021-01-20 2:14PM EST97.503.452.254.500.00-340248.53%
QCOM220121P001000002021-01-22 12:55PM EST100.004.053.205.55+0.40+10.96%1063050.21%
QCOM220121P001050002021-01-21 11:24AM EST105.004.483.006.500.00-1066749.30%
QCOM220121P001100002021-01-20 3:50PM EST110.005.503.806.550.00-71,59945.69%
QCOM220121P001150002021-01-20 2:53PM EST115.006.506.457.050.00-271,06143.37%
QCOM220121P001200002021-01-21 12:42PM EST120.007.857.608.00+0.15+1.95%1591042.10%
QCOM220121P001250002021-01-21 11:07AM EST125.008.857.2010.400.00-11,66243.81%
QCOM220121P001300002021-01-21 12:42PM EST130.0010.559.0011.750.00-11,05042.81%
QCOM220121P001350002021-01-22 12:53PM EST135.0012.5910.7013.45+0.65+5.44%51,21642.27%
QCOM220121P001400002021-01-22 3:33PM EST140.0014.2013.4016.20+0.30+2.16%161,34043.39%
QCOM220121P001450002021-01-22 2:39PM EST145.0016.7214.5017.65+0.83+5.22%1012,55241.86%
QCOM220121P001500002021-01-22 3:32PM EST150.0018.5517.5019.70+0.55+3.06%591,47841.18%
QCOM220121P001550002021-01-22 3:34PM EST155.0020.9519.9022.10+0.61+3.00%3463740.85%
QCOM220121P001600002021-01-20 3:40PM EST160.0024.4222.9025.05+1.27+5.49%12,43141.16%
QCOM220121P001650002021-01-21 11:23AM EST165.0025.5824.9528.650.00-2114242.25%
QCOM220121P001700002021-01-22 10:36AM EST170.0030.1529.3030.45+1.75+6.16%125540.29%
QCOM220121P001750002021-01-20 12:40PM EST175.0031.4032.0533.650.00-430040.32%
QCOM220121P001800002021-01-19 12:03PM EST180.0036.4034.7037.050.00-128840.45%
QCOM220121P001850002021-01-21 9:31AM EST185.0037.6837.8040.800.00-13040.93%
QCOM220121P001900002021-01-14 3:32PM EST190.0043.9541.4543.800.00-13740.06%
QCOM220121P001950002021-01-14 3:32PM EST195.0047.6044.8548.000.00-17640.91%
QCOM220121P002000002021-01-22 11:26AM EST200.0050.6049.1551.70-0.45-0.88%67040.81%
QCOM220121P002100002021-01-22 3:24PM EST210.0057.7556.1559.90-0.25-0.43%64441.47%
QCOM220121P002200002021-01-19 1:35PM EST220.0065.8565.1068.300.00-45441.98%
QCOM220121P002300002021-01-22 11:26AM EST230.0075.2573.9077.40-0.20-0.27%64143.32%
QCOM220121P002400002021-01-05 2:00PM EST240.0092.8081.5585.550.00-11542.48%