Deutsche Märkte öffnen in 6 Stunden 20 Minuten
Nikkei 225
28.511,13-122,33(-0,43%)Dow Jones 30
30.930,52+116,26(+0,38%)BTC-EUR
29.812,27-37,66(-0,13%)
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
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230120C00055000 | 2020-12-23 9:30AM EST | 55.00 | 93.00 | 106.50 | 111.50 | 0.00 | - | 1 | 12 | 55.87% |
| QCOM230120C00060000 | 2021-01-14 2:43PM EST | 60.00 | 102.75 | 101.50 | 106.50 | 0.00 | - | 8 | 102 | 51.82% |
| QCOM230120C00065000 | 2020-12-24 10:17AM EST | 65.00 | 84.00 | 97.00 | 102.00 | 0.00 | - | 2 | 4 | 50.32% |
| QCOM230120C00070000 | 2021-01-14 3:16PM EST | 70.00 | 92.75 | 92.00 | 97.00 | 0.00 | - | 1 | 98 | 46.79% |
| QCOM230120C00075000 | 2021-01-13 9:35AM EST | 75.00 | 81.00 | 87.50 | 92.50 | 0.00 | - | 1 | 24 | 45.33% |
| QCOM230120C00080000 | 2021-01-04 10:47AM EST | 80.00 | 80.50 | 83.50 | 88.50 | 0.00 | - | 1 | 38 | 45.35% |
| QCOM230120C00085000 | 2020-12-14 2:34PM EST | 85.00 | 66.25 | 73.15 | 77.85 | 0.00 | - | 12 | 29 | 0.00% |
| QCOM230120C00090000 | 2021-01-15 12:52PM EST | 90.00 | 74.40 | 75.00 | 80.00 | 0.00 | - | 12 | 77 | 43.13% |
| QCOM230120C00095000 | 2020-12-22 1:23PM EST | 95.00 | 63.40 | 71.35 | 75.85 | 0.00 | - | 1 | 442 | 42.08% |
| QCOM230120C00100000 | 2021-01-19 9:55AM EST | 100.00 | 70.00 | 67.80 | 71.75 | +5.90 | +9.20% | 7 | 1,102 | 41.01% |
| QCOM230120C00105000 | 2020-12-31 1:43PM EST | 105.00 | 55.50 | 66.00 | 68.35 | 0.00 | - | 1 | 8 | 41.18% |
| QCOM230120C00110000 | 2021-01-19 3:51PM EST | 110.00 | 62.25 | 60.10 | 64.95 | +3.15 | +5.33% | 9 | 263 | 41.06% |
| QCOM230120C00115000 | 2021-01-19 11:30AM EST | 115.00 | 57.35 | 57.55 | 61.45 | +2.66 | +4.86% | 20 | 232 | 40.57% |
| QCOM230120C00120000 | 2021-01-19 3:18PM EST | 120.00 | 55.85 | 53.65 | 58.40 | +5.85 | +11.70% | 10 | 168 | 40.60% |
| QCOM230120C00125000 | 2021-01-19 2:28PM EST | 125.00 | 52.50 | 50.70 | 55.40 | +4.50 | +9.38% | 18 | 241 | 40.50% |
| QCOM230120C00130000 | 2021-01-19 11:43AM EST | 130.00 | 49.05 | 47.75 | 51.15 | +4.03 | +8.95% | 7 | 131 | 38.51% |
| QCOM230120C00135000 | 2021-01-19 3:50PM EST | 135.00 | 44.60 | 45.60 | 48.40 | +2.65 | +6.32% | 9 | 97 | 38.48% |
| QCOM230120C00140000 | 2021-01-19 2:28PM EST | 140.00 | 44.05 | 42.80 | 45.70 | +2.90 | +7.05% | 21 | 511 | 38.36% |
| QCOM230120C00145000 | 2021-01-19 2:38PM EST | 145.00 | 40.60 | 40.95 | 42.85 | -1.05 | -2.52% | 2 | 367 | 37.89% |
| QCOM230120C00150000 | 2021-01-19 12:32PM EST | 150.00 | 38.66 | 38.20 | 39.95 | +2.76 | +7.69% | 1 | 757 | 37.24% |
| QCOM230120C00155000 | 2021-01-19 1:19PM EST | 155.00 | 36.63 | 35.90 | 38.20 | +3.13 | +9.34% | 12 | 183 | 37.82% |
| QCOM230120C00160000 | 2021-01-19 2:40PM EST | 160.00 | 34.30 | 33.40 | 35.95 | +2.90 | +9.24% | 22 | 683 | 37.66% |
| QCOM230120C00165000 | 2021-01-19 3:42PM EST | 165.00 | 33.00 | 32.05 | 33.80 | +1.60 | +5.10% | 10 | 53 | 37.50% |
| QCOM230120C00170000 | 2021-01-19 2:00PM EST | 170.00 | 30.50 | 30.40 | 31.20 | +2.95 | +10.71% | 40 | 551 | 36.73% |
| QCOM230120C00175000 | 2021-01-19 1:08PM EST | 175.00 | 28.85 | 28.35 | 29.40 | -0.25 | -0.86% | 27 | 110 | 36.72% |
| QCOM230120C00180000 | 2021-01-19 3:18PM EST | 180.00 | 26.85 | 26.30 | 27.70 | +3.40 | +14.50% | 50 | 156 | 36.72% |
| QCOM230120C00185000 | 2021-01-15 10:11AM EST | 185.00 | 22.75 | 23.80 | 26.70 | 0.00 | - | 3 | 124 | 37.37% |
| QCOM230120C00190000 | 2021-01-13 12:14PM EST | 190.00 | 22.90 | 22.60 | 25.00 | 0.00 | - | 1 | 103 | 37.16% |
| QCOM230120C00195000 | 2021-01-06 1:25PM EST | 195.00 | 17.75 | 21.15 | 23.55 | 0.00 | - | 1 | 71 | 37.13% |
| QCOM230120C00200000 | 2021-01-19 3:56PM EST | 200.00 | 21.50 | 20.50 | 21.50 | +2.30 | +11.98% | 301 | 451 | 36.35% |
| QCOM230120C00210000 | 2021-01-06 2:59PM EST | 210.00 | 17.50 | 17.70 | 19.50 | +2.50 | +16.67% | 2 | 516 | 36.84% |
| QCOM230120C00220000 | 2021-01-19 12:46PM EST | 220.00 | 16.75 | 15.10 | 17.60 | +2.45 | +17.13% | 6 | 269 | 37.15% |
| QCOM230120C00230000 | 2021-01-15 1:11PM EST | 230.00 | 13.20 | 13.15 | 15.10 | 0.00 | - | 1 | 80 | 36.49% |
| QCOM230120C00240000 | 2021-01-19 3:31PM EST | 240.00 | 12.50 | 12.00 | 13.95 | +1.30 | +11.61% | 28 | 162 | 37.14% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM230120P00055000 | 2021-01-19 3:19PM EST | 55.00 | 1.80 | 1.60 | 2.62 | 0.00 | - | 3 | 548 | 52.50% |
| QCOM230120P00060000 | 2021-01-19 12:38PM EST | 60.00 | 2.27 | 2.10 | 2.30 | +0.36 | +18.85% | 2 | 300 | 49.70% |
| QCOM230120P00065000 | 2021-01-19 3:07PM EST | 65.00 | 2.69 | 2.47 | 3.80 | -0.51 | -15.94% | 9 | 23 | 52.72% |
| QCOM230120P00070000 | 2021-01-19 10:12AM EST | 70.00 | 3.00 | 2.50 | 3.95 | -0.95 | -24.05% | 5 | 124 | 49.59% |
| QCOM230120P00075000 | 2021-01-14 1:00PM EST | 75.00 | 3.99 | 3.05 | 4.25 | 0.00 | - | 6 | 212 | 47.17% |
| QCOM230120P00080000 | 2021-01-19 3:55PM EST | 80.00 | 2.85 | 2.88 | 6.25 | -2.79 | -49.47% | 20 | 297 | 49.79% |
| QCOM230120P00085000 | 2021-01-05 3:11PM EST | 85.00 | 6.58 | 3.15 | 7.45 | 0.00 | - | 2 | 457 | 49.45% |
| QCOM230120P00090000 | 2021-01-19 3:55PM EST | 90.00 | 5.15 | 5.20 | 8.95 | -1.85 | -26.43% | 22 | 51 | 49.54% |
| QCOM230120P00095000 | 2021-01-14 3:46PM EST | 95.00 | 7.88 | 6.20 | 9.55 | 0.00 | - | 20 | 101 | 47.46% |
| QCOM230120P00100000 | 2021-01-19 12:17PM EST | 100.00 | 9.05 | 7.50 | 11.00 | -0.55 | -5.73% | 5 | 335 | 47.06% |
| QCOM230120P00105000 | 2021-01-19 3:50PM EST | 105.00 | 10.00 | 8.80 | 11.45 | -0.45 | -4.31% | 1 | 100 | 44.68% |
| QCOM230120P00110000 | 2021-01-19 3:47PM EST | 110.00 | 11.79 | 10.35 | 12.70 | -0.73 | -5.83% | 2 | 528 | 43.72% |
| QCOM230120P00115000 | 2021-01-19 3:47PM EST | 115.00 | 13.29 | 11.65 | 14.50 | -0.83 | -5.88% | 2 | 52 | 43.53% |
| QCOM230120P00120000 | 2021-01-13 2:57PM EST | 120.00 | 15.95 | 13.45 | 16.25 | 0.00 | - | 1 | 593 | 43.09% |
| QCOM230120P00125000 | 2021-01-19 3:47PM EST | 125.00 | 16.76 | 15.35 | 18.75 | -2.24 | -11.79% | 7 | 181 | 43.58% |
| QCOM230120P00130000 | 2021-01-19 2:18PM EST | 130.00 | 19.16 | 17.25 | 20.15 | -0.87 | -4.34% | 4 | 500 | 42.35% |
| QCOM230120P00135000 | 2021-01-19 2:18PM EST | 135.00 | 21.08 | 19.45 | 23.05 | -1.63 | -7.18% | 2 | 245 | 43.02% |
| QCOM230120P00140000 | 2021-01-19 3:55PM EST | 140.00 | 24.10 | 21.55 | 24.55 | -0.95 | -3.79% | 21 | 46 | 41.71% |
| QCOM230120P00145000 | 2021-01-19 9:42AM EST | 145.00 | 26.92 | 24.10 | 26.65 | -0.68 | -2.46% | 1 | 62 | 41.07% |
| QCOM230120P00150000 | 2021-01-15 3:44PM EST | 150.00 | 30.75 | 26.50 | 29.20 | 0.00 | - | 1 | 90 | 40.87% |
| QCOM230120P00155000 | 2021-01-15 10:19AM EST | 155.00 | 31.54 | 29.25 | 31.85 | -3.26 | -9.37% | 1 | 277 | 40.66% |
| QCOM230120P00160000 | 2021-01-19 3:55PM EST | 160.00 | 31.80 | 31.85 | 34.75 | -4.70 | -12.88% | 33 | 28 | 40.63% |
| QCOM230120P00165000 | 2020-12-29 9:37AM EST | 165.00 | 42.32 | 34.70 | 37.65 | 0.00 | - | 2 | 8 | 40.47% |
| QCOM230120P00170000 | 2021-01-19 1:11PM EST | 170.00 | 39.70 | 37.70 | 41.20 | -7.00 | -14.99% | 1 | 3 | 40.93% |
| QCOM230120P00175000 | 2020-12-10 11:22AM EST | 175.00 | 46.50 | 44.45 | 47.75 | 0.00 | - | 2 | 9 | 44.58% |
| QCOM230120P00180000 | 2021-01-14 12:25PM EST | 180.00 | 46.87 | 44.00 | 47.80 | 0.00 | - | 30 | 82 | 40.97% |
| QCOM230120P00185000 | 2020-10-26 10:36AM EST | 185.00 | 72.60 | 58.15 | 62.25 | 0.00 | - | 1 | 2 | 50.78% |
| QCOM230120P00190000 | 2021-01-08 1:36PM EST | 190.00 | 56.90 | 52.40 | 53.55 | 0.00 | - | 1 | 0 | 39.71% |
| QCOM230120P00195000 | 2020-12-01 1:00PM EST | 195.00 | 63.70 | 60.85 | 64.10 | 0.00 | - | 2 | 2 | 47.26% |
| QCOM230120P00200000 | 2020-12-23 12:16PM EST | 200.00 | 68.60 | 57.00 | 61.45 | 0.00 | - | - | 0 | 40.44% |
| QCOM230120P00240000 | 2021-01-13 12:03PM EST | 240.00 | 97.00 | 88.00 | 92.45 | 0.00 | - | 1 | 1 | 39.89% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
