Deutsche Märkte öffnen in 6 Stunden 20 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
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM230120C000550002020-12-23 9:30AM EST55.0093.00106.50111.500.00-11255.87%
QCOM230120C000600002021-01-14 2:43PM EST60.00102.75101.50106.500.00-810251.82%
QCOM230120C000650002020-12-24 10:17AM EST65.0084.0097.00102.000.00-2450.32%
QCOM230120C000700002021-01-14 3:16PM EST70.0092.7592.0097.000.00-19846.79%
QCOM230120C000750002021-01-13 9:35AM EST75.0081.0087.5092.500.00-12445.33%
QCOM230120C000800002021-01-04 10:47AM EST80.0080.5083.5088.500.00-13845.35%
QCOM230120C000850002020-12-14 2:34PM EST85.0066.2573.1577.850.00-12290.00%
QCOM230120C000900002021-01-15 12:52PM EST90.0074.4075.0080.000.00-127743.13%
QCOM230120C000950002020-12-22 1:23PM EST95.0063.4071.3575.850.00-144242.08%
QCOM230120C001000002021-01-19 9:55AM EST100.0070.0067.8071.75+5.90+9.20%71,10241.01%
QCOM230120C001050002020-12-31 1:43PM EST105.0055.5066.0068.350.00-1841.18%
QCOM230120C001100002021-01-19 3:51PM EST110.0062.2560.1064.95+3.15+5.33%926341.06%
QCOM230120C001150002021-01-19 11:30AM EST115.0057.3557.5561.45+2.66+4.86%2023240.57%
QCOM230120C001200002021-01-19 3:18PM EST120.0055.8553.6558.40+5.85+11.70%1016840.60%
QCOM230120C001250002021-01-19 2:28PM EST125.0052.5050.7055.40+4.50+9.38%1824140.50%
QCOM230120C001300002021-01-19 11:43AM EST130.0049.0547.7551.15+4.03+8.95%713138.51%
QCOM230120C001350002021-01-19 3:50PM EST135.0044.6045.6048.40+2.65+6.32%99738.48%
QCOM230120C001400002021-01-19 2:28PM EST140.0044.0542.8045.70+2.90+7.05%2151138.36%
QCOM230120C001450002021-01-19 2:38PM EST145.0040.6040.9542.85-1.05-2.52%236737.89%
QCOM230120C001500002021-01-19 12:32PM EST150.0038.6638.2039.95+2.76+7.69%175737.24%
QCOM230120C001550002021-01-19 1:19PM EST155.0036.6335.9038.20+3.13+9.34%1218337.82%
QCOM230120C001600002021-01-19 2:40PM EST160.0034.3033.4035.95+2.90+9.24%2268337.66%
QCOM230120C001650002021-01-19 3:42PM EST165.0033.0032.0533.80+1.60+5.10%105337.50%
QCOM230120C001700002021-01-19 2:00PM EST170.0030.5030.4031.20+2.95+10.71%4055136.73%
QCOM230120C001750002021-01-19 1:08PM EST175.0028.8528.3529.40-0.25-0.86%2711036.72%
QCOM230120C001800002021-01-19 3:18PM EST180.0026.8526.3027.70+3.40+14.50%5015636.72%
QCOM230120C001850002021-01-15 10:11AM EST185.0022.7523.8026.700.00-312437.37%
QCOM230120C001900002021-01-13 12:14PM EST190.0022.9022.6025.000.00-110337.16%
QCOM230120C001950002021-01-06 1:25PM EST195.0017.7521.1523.550.00-17137.13%
QCOM230120C002000002021-01-19 3:56PM EST200.0021.5020.5021.50+2.30+11.98%30145136.35%
QCOM230120C002100002021-01-06 2:59PM EST210.0017.5017.7019.50+2.50+16.67%251636.84%
QCOM230120C002200002021-01-19 12:46PM EST220.0016.7515.1017.60+2.45+17.13%626937.15%
QCOM230120C002300002021-01-15 1:11PM EST230.0013.2013.1515.100.00-18036.49%
QCOM230120C002400002021-01-19 3:31PM EST240.0012.5012.0013.95+1.30+11.61%2816237.14%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM230120P000550002021-01-19 3:19PM EST55.001.801.602.620.00-354852.50%
QCOM230120P000600002021-01-19 12:38PM EST60.002.272.102.30+0.36+18.85%230049.70%
QCOM230120P000650002021-01-19 3:07PM EST65.002.692.473.80-0.51-15.94%92352.72%
QCOM230120P000700002021-01-19 10:12AM EST70.003.002.503.95-0.95-24.05%512449.59%
QCOM230120P000750002021-01-14 1:00PM EST75.003.993.054.250.00-621247.17%
QCOM230120P000800002021-01-19 3:55PM EST80.002.852.886.25-2.79-49.47%2029749.79%
QCOM230120P000850002021-01-05 3:11PM EST85.006.583.157.450.00-245749.45%
QCOM230120P000900002021-01-19 3:55PM EST90.005.155.208.95-1.85-26.43%225149.54%
QCOM230120P000950002021-01-14 3:46PM EST95.007.886.209.550.00-2010147.46%
QCOM230120P001000002021-01-19 12:17PM EST100.009.057.5011.00-0.55-5.73%533547.06%
QCOM230120P001050002021-01-19 3:50PM EST105.0010.008.8011.45-0.45-4.31%110044.68%
QCOM230120P001100002021-01-19 3:47PM EST110.0011.7910.3512.70-0.73-5.83%252843.72%
QCOM230120P001150002021-01-19 3:47PM EST115.0013.2911.6514.50-0.83-5.88%25243.53%
QCOM230120P001200002021-01-13 2:57PM EST120.0015.9513.4516.250.00-159343.09%
QCOM230120P001250002021-01-19 3:47PM EST125.0016.7615.3518.75-2.24-11.79%718143.58%
QCOM230120P001300002021-01-19 2:18PM EST130.0019.1617.2520.15-0.87-4.34%450042.35%
QCOM230120P001350002021-01-19 2:18PM EST135.0021.0819.4523.05-1.63-7.18%224543.02%
QCOM230120P001400002021-01-19 3:55PM EST140.0024.1021.5524.55-0.95-3.79%214641.71%
QCOM230120P001450002021-01-19 9:42AM EST145.0026.9224.1026.65-0.68-2.46%16241.07%
QCOM230120P001500002021-01-15 3:44PM EST150.0030.7526.5029.200.00-19040.87%
QCOM230120P001550002021-01-15 10:19AM EST155.0031.5429.2531.85-3.26-9.37%127740.66%
QCOM230120P001600002021-01-19 3:55PM EST160.0031.8031.8534.75-4.70-12.88%332840.63%
QCOM230120P001650002020-12-29 9:37AM EST165.0042.3234.7037.650.00-2840.47%
QCOM230120P001700002021-01-19 1:11PM EST170.0039.7037.7041.20-7.00-14.99%1340.93%
QCOM230120P001750002020-12-10 11:22AM EST175.0046.5044.4547.750.00-2944.58%
QCOM230120P001800002021-01-14 12:25PM EST180.0046.8744.0047.800.00-308240.97%
QCOM230120P001850002020-10-26 10:36AM EST185.0072.6058.1562.250.00-1250.78%
QCOM230120P001900002021-01-08 1:36PM EST190.0056.9052.4053.550.00-1039.71%
QCOM230120P001950002020-12-01 1:00PM EST195.0063.7060.8564.100.00-2247.26%
QCOM230120P002000002020-12-23 12:16PM EST200.0068.6057.0061.450.00--040.44%
QCOM230120P002400002021-01-13 12:03PM EST240.0097.0088.0092.450.00-1139.89%