QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM190920C000500002019-09-10 3:55PM EDT50.0028.7228.2528.800.00-340174.61%
QCOM190920C000550002019-09-10 2:30PM EDT55.0023.5423.2523.650.00-90121.09%
QCOM190920C000600002019-09-13 10:23AM EDT60.0018.8618.2518.75-0.37-1.92%30106.64%
QCOM190920C000625002019-09-10 1:39PM EDT62.5015.9015.7516.300.00-1,280096.68%
QCOM190920C000650002019-09-13 3:30PM EDT65.0013.5513.2513.55-1.16-7.89%20085.55%
QCOM190920C000660002019-09-10 2:34PM EDT66.0012.5512.2512.550.00-4079.88%
QCOM190920C000670002019-09-10 2:31PM EDT67.0011.5511.3511.550.00-8059.38%
QCOM190920C000675002019-09-13 9:48AM EDT67.5011.6510.8011.05-0.63-5.13%3050.00%
QCOM190920C000680002019-09-10 3:48PM EDT68.0010.6010.3010.550.00-70068.36%
QCOM190920C000685002019-09-13 3:18PM EDT68.5010.009.8510.00+0.11+1.11%10059.96%
QCOM190920C000690002019-09-10 3:48PM EDT69.009.509.309.600.00-150050.00%
QCOM190920C000700002019-09-13 12:48PM EDT70.008.648.358.60-1.02-10.56%19060.94%
QCOM190920C000705002019-09-10 3:48PM EDT70.508.057.858.150.00-150061.52%
QCOM190920C000710002019-09-10 3:48PM EDT71.007.557.357.700.00-167061.33%
QCOM190920C000715002019-09-10 2:29PM EDT71.507.056.807.550.00-8056.74%
QCOM190920C000720002019-09-11 12:30PM EDT72.007.006.356.700.00-6054.88%
QCOM190920C000725002019-09-13 2:14PM EDT72.506.205.906.15-0.82-11.68%93048.93%
QCOM190920C000730002019-09-13 12:38PM EDT73.005.785.455.65-0.72-11.08%5045.80%
QCOM190920C000735002019-09-10 2:02PM EDT73.505.654.955.200.00-800045.12%
QCOM190920C000740002019-09-10 2:28PM EDT74.004.604.454.700.00-837041.70%
QCOM190920C000745002019-09-13 2:27PM EDT74.504.204.054.25+1.00+31.25%27040.53%
QCOM190920C000750002019-09-13 2:44PM EDT75.003.853.603.80-1.04-21.27%106038.87%
QCOM190920C000755002019-09-10 2:53PM EDT75.503.013.153.350.00-30036.96%
QCOM190920C000760002019-09-13 3:24PM EDT76.002.882.782.84-1.10-27.64%11032.76%
QCOM190920C000765002019-09-13 10:10AM EDT76.502.842.382.44-0.31-9.84%20031.84%
QCOM190920C000770002019-09-13 3:59PM EDT77.002.042.022.06-0.76-27.14%47030.91%
QCOM190920C000775002019-09-13 3:48PM EDT77.501.801.671.72-0.59-24.69%282030.37%
QCOM190920C000780002019-09-13 3:40PM EDT78.001.441.351.40-0.70-32.71%30029.59%
QCOM190920C000785002019-09-13 3:39PM EDT78.501.181.081.12-1.11-48.47%189029.00%
QCOM190920C000790002019-09-13 3:57PM EDT79.000.880.830.87-0.47-34.81%619028.32%
QCOM190920C000795002019-09-13 3:55PM EDT79.500.700.620.67-0.50-41.67%106028.03%
QCOM190920C000800002019-09-13 3:58PM EDT80.000.480.460.50-0.40-45.45%887027.64%
QCOM190920C000805002019-09-13 3:56PM EDT80.500.360.330.36-0.36-50.00%111027.15%
QCOM190920C000810002019-09-13 3:58PM EDT81.000.270.220.27-0.25-48.08%436027.44%
QCOM190920C000815002019-09-13 3:29PM EDT81.500.200.150.19-0.40-66.67%235027.25%
QCOM190920C000820002019-09-13 3:58PM EDT82.000.140.110.14-0.17-54.84%34027.64%
QCOM190920C000825002019-09-13 3:59PM EDT82.500.090.070.10-0.17-65.38%45027.83%
QCOM190920C000830002019-09-13 1:06PM EDT83.000.070.050.07-0.11-61.11%14028.03%
QCOM190920C000835002019-09-13 1:30PM EDT83.500.040.000.06-0.13-76.47%8029.30%
QCOM190920C000840002019-09-13 10:16AM EDT84.000.050.000.05-0.07-58.33%7030.47%
QCOM190920C000845002019-09-13 3:06PM EDT84.500.030.000.04-0.03-50.00%71031.25%
QCOM190920C000850002019-09-13 2:21PM EDT85.000.020.000.04-0.03-60.00%26033.40%
QCOM190920C000855002019-09-05 12:15PM EDT85.500.120.010.040.00--035.35%
QCOM190920C000860002019-09-11 2:46PM EDT86.000.050.000.030.00-43035.55%
QCOM190920C000865002019-09-10 2:33PM EDT86.500.020.000.030.00-1037.50%
QCOM190920C000870002019-09-06 10:56AM EDT87.000.020.000.030.00-1039.45%
QCOM190920C000875002019-09-06 11:10AM EDT87.500.020.000.030.00-1041.02%
QCOM190920C000900002019-09-13 9:30AM EDT90.000.070.000.02+0.05+250.00%1047.27%
QCOM190920C000915002019-09-06 2:20PM EDT91.500.010.000.040.00-1052.34%
QCOM190920C000950002019-09-09 2:00PM EDT95.000.010.000.040.00-8062.50%
QCOM190920C001000002019-09-09 1:29PM EDT100.000.010.000.010.00-2065.63%
Putsfür20. September 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM190920P000500002019-09-12 11:06AM EDT50.000.030.000.000.00-2050.00%
QCOM190920P000550002019-09-10 3:50PM EDT55.000.010.000.000.00-8050.00%
QCOM190920P000600002019-09-11 1:13PM EDT60.000.010.000.030.00-6083.59%
QCOM190920P000625002019-09-13 2:27PM EDT62.500.030.000.03-0.01-25.00%1071.88%
QCOM190920P000630002019-09-09 1:37PM EDT63.000.020.000.060.00-2076.56%
QCOM190920P000640002019-09-13 9:30AM EDT64.000.080.000.05-0.08-50.00%2069.53%
QCOM190920P000645002019-09-03 1:08PM EDT64.500.270.000.060.00--068.75%
QCOM190920P000650002019-09-13 2:44PM EDT65.000.010.000.020.00-5057.81%
QCOM190920P000655002019-09-11 11:11AM EDT65.500.020.000.030.00-5058.59%
QCOM190920P000660002019-09-10 11:40AM EDT66.000.040.000.050.00-2060.16%
QCOM190920P000670002019-09-09 1:58PM EDT67.000.040.000.000.00-7025.00%
QCOM190920P000675002019-09-13 3:53PM EDT67.500.020.010.03-0.01-33.33%7051.56%
QCOM190920P000680002019-09-13 2:51PM EDT68.000.020.000.03-0.01-33.33%2052.34%
QCOM190920P000685002019-09-13 2:51PM EDT68.500.020.000.08-0.08-80.00%2052.34%
QCOM190920P000690002019-09-13 2:54PM EDT69.000.020.010.04-0.01-33.33%53050.00%
QCOM190920P000695002019-09-13 11:11AM EDT69.500.02-0.05-0.06-75.00%1049.22%
QCOM190920P000700002019-09-13 3:31PM EDT70.000.030.000.05-0.03-50.00%22046.88%
QCOM190920P000705002019-09-10 3:55PM EDT70.501.120.000.060.00-5045.70%
QCOM190920P000710002019-09-13 1:42PM EDT71.000.060.040.06-0.01-14.29%353043.16%
QCOM190920P000715002019-09-13 11:17AM EDT71.500.070.050.07-0.03-30.00%29041.80%
QCOM190920P000720002019-09-13 12:23PM EDT72.000.080.070.090.00-2041.21%
QCOM190920P000725002019-09-13 2:13PM EDT72.500.090.070.10-0.03-25.00%11039.45%
QCOM190920P000730002019-09-13 3:31PM EDT73.000.110.100.12-0.07-38.89%5038.28%
QCOM190920P000735002019-09-13 3:42PM EDT73.500.120.120.13-0.11-47.83%57036.13%
QCOM190920P000740002019-09-13 3:53PM EDT74.000.150.150.17-0.02-11.76%47035.65%
QCOM190920P000745002019-09-13 3:25PM EDT74.500.190.180.21-0.02-9.52%35034.67%
QCOM190920P000750002019-09-13 3:59PM EDT75.000.240.220.26-0.01-4.00%314033.69%
QCOM190920P000755002019-09-13 2:07PM EDT75.500.310.280.32+0.02+6.90%22032.62%
QCOM190920P000760002019-09-13 3:29PM EDT76.000.380.370.40-0.01-2.56%26031.74%
QCOM190920P000765002019-09-13 3:59PM EDT76.500.470.460.50-0.06-11.32%42030.96%
QCOM190920P000770002019-09-13 3:58PM EDT77.000.610.590.62+0.10+19.61%72030.08%
QCOM190920P000775002019-09-13 3:51PM EDT77.500.710.740.78+0.07+10.94%51029.59%
QCOM190920P000780002019-09-13 3:59PM EDT78.000.920.920.96+0.12+15.00%198028.86%
QCOM190920P000785002019-09-13 3:53PM EDT78.501.121.141.18+0.12+12.00%181028.27%
QCOM190920P000790002019-09-13 3:51PM EDT79.001.331.391.44+0.06+4.72%259027.83%
QCOM190920P000795002019-09-13 12:16PM EDT79.501.671.691.73+0.40+31.50%33027.25%
QCOM190920P000800002019-09-13 1:27PM EDT80.001.982.012.07+0.29+17.16%69027.05%
QCOM190920P000805002019-09-13 12:16PM EDT80.502.342.392.44+0.52+28.57%18026.86%
QCOM190920P000810002019-09-13 3:25PM EDT81.002.722.702.89+0.71+35.32%17028.57%
QCOM190920P000815002019-09-13 9:42AM EDT81.502.743.153.35+0.17+6.61%2030.27%
QCOM190920P000820002019-09-12 10:50AM EDT82.002.943.603.90+0.16+5.76%208035.35%
QCOM190920P000825002019-09-11 3:27PM EDT82.503.154.054.300.00-20033.99%
QCOM190920P000830002019-09-12 10:30AM EDT83.003.554.554.800.00--036.72%
QCOM190920P000835002019-09-09 2:30PM EDT83.505.955.005.250.00--036.72%
QCOM190920P000840002019-09-13 12:42PM EDT84.005.455.505.80+0.70+14.74%5042.09%
QCOM190920P000850002019-09-13 3:06PM EDT85.006.456.506.75+0.45+7.50%78044.14%
QCOM190920P000855002019-09-11 10:35AM EDT85.506.206.957.250.00--046.48%
QCOM190920P000860002019-09-11 6:39PM EDT86.007.557.457.750.00--048.93%
QCOM190920P000870002019-09-03 10:41AM EDT87.0012.058.408.750.00--053.52%
QCOM190920P000900002019-09-12 9:37AM EDT90.0010.7011.4011.750.00-100066.60%
QCOM190920P000950002019-07-17 11:44AM EDT95.0019.0222.6522.950.00-10291.99%
QCOM190920P001000002019-07-23 9:30AM EDT100.0024.9024.4524.650.00-2023229.20%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen