Deutsche Märkte geschlossen

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,88-0,03 (-0,02%)
Börsenschluss: 4:00PM EDT
133,91 0,03 (0,02%)
Nachbörse: 06:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210924C000800002021-09-24 1:38PM EDT80.0054.3052.5055.75+0.63+1.17%99498.44%
QCOM210924C000850002021-09-24 2:49PM EDT85.0048.8447.3550.65+0.26+0.54%4444400.78%
QCOM210924C000900002021-09-24 1:29PM EDT90.0044.7142.2045.80+2.66+6.33%17355.47%
QCOM210924C000950002021-09-24 1:31PM EDT95.0039.3737.4540.75+0.53+1.36%11343.75%
QCOM210924C001000002021-09-20 12:12AM EDT100.0034.0032.5534.700.00--2391.41%
QCOM210924C001100002021-09-24 3:47PM EDT110.0024.1523.6525.15-0.60-2.42%5532,516256.64%
QCOM210924C001200002021-09-20 11:06AM EDT120.0012.6012.5016.000.00-382150.00%
QCOM210924C001250002021-09-21 2:00PM EDT125.007.357.8010.450.00-1594.92%
QCOM210924C001270002021-09-22 10:51AM EDT127.006.355.508.600.00-51470.90%
QCOM210924C001280002021-09-22 11:52AM EDT128.005.254.307.700.00-11557.81%
QCOM210924C001290002021-09-22 12:20PM EDT129.004.453.456.750.00-142958.50%
QCOM210924C001300002021-09-24 3:46PM EDT130.004.103.605.45+0.10+2.50%10112373.34%
QCOM210924C001310002021-09-24 3:54PM EDT131.003.052.784.75-0.30-8.96%2712772.46%
QCOM210924C001320002021-09-24 3:59PM EDT132.001.851.752.21-0.38-17.04%1536736.04%
QCOM210924C001330002021-09-24 3:56PM EDT133.000.930.571.03-0.66-41.51%21964216.60%
QCOM210924C001340002021-09-24 3:59PM EDT134.000.040.020.09-0.68-94.44%8826075.08%
QCOM210924C001350002021-09-24 3:59PM EDT135.000.010.000.01-0.20-95.24%3,6761,4608.99%
QCOM210924C001360002021-09-24 3:35PM EDT136.000.010.000.01-0.06-85.71%2751,14115.24%
QCOM210924C001370002021-09-24 3:15PM EDT137.000.010.000.02-0.04-80.00%9861923.44%
QCOM210924C001380002021-09-24 11:53AM EDT138.000.010.000.010.00-2459826.56%
QCOM210924C001390002021-09-24 2:49PM EDT139.000.010.000.01-0.01-50.00%2467732.03%
QCOM210924C001400002021-09-24 2:18PM EDT140.000.010.000.010.00-6299137.50%
QCOM210924C001410002021-09-24 2:07PM EDT141.000.020.000.03-0.01-33.33%2012149.22%
QCOM210924C001420002021-09-24 1:38PM EDT142.000.020.000.030.00-3327750.00%
QCOM210924C001430002021-09-24 3:41PM EDT143.000.030.000.010.00-852752.34%
QCOM210924C001440002021-09-24 10:44AM EDT144.000.020.000.03+0.01+100.00%930060.16%
QCOM210924C001450002021-09-24 2:53PM EDT145.000.020.000.03+0.01+100.00%853864.84%
QCOM210924C001460002021-09-24 2:14PM EDT146.000.010.000.030.00-2134869.53%
QCOM210924C001470002021-09-24 3:24PM EDT147.000.030.000.01+0.02+200.00%101,30365.63%
QCOM210924C001480002021-09-24 1:53PM EDT148.000.010.000.01-0.02-66.67%1180868.75%
QCOM210924C001490002021-09-22 1:15PM EDT149.000.010.001.690.00-1243179.69%
QCOM210924C001500002021-09-24 2:30PM EDT150.000.010.000.010.00-101,56578.13%
QCOM210924C001525002021-09-22 9:46AM EDT152.500.010.000.010.00-142487.50%
QCOM210924C001550002021-09-23 1:06PM EDT155.000.020.000.030.00-11762110.94%
QCOM210924C001575002021-09-10 2:09PM EDT157.500.080.000.030.00-44120.31%
QCOM210924C001600002021-09-22 2:00PM EDT160.000.010.000.010.00-3174118.75%
QCOM210924C001650002021-09-20 9:38AM EDT165.000.030.000.080.00-7163168.75%
QCOM210924C001700002021-09-22 2:00PM EDT170.000.020.000.020.00-3111162.50%
QCOM210924C001850002021-09-07 11:01AM EDT185.000.010.001.370.00--10380.47%
QCOM210924C001900002021-09-07 11:01AM EDT190.000.020.001.210.00--0394.34%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM210924P000900002021-09-20 2:55PM EDT90.000.030.000.050.00-2324292.19%
QCOM210924P001000002021-09-20 3:56PM EDT100.000.050.000.020.00-1231200.00%
QCOM210924P001050002021-09-22 1:52PM EDT105.000.020.000.020.00-21429168.75%
QCOM210924P001100002021-09-23 1:26PM EDT110.000.010.000.030.00-11,461146.88%
QCOM210924P001150002021-09-24 9:55AM EDT115.000.010.001.740.00-201,071241.21%
QCOM210924P001200002021-09-24 3:27PM EDT120.000.030.000.03+0.02+200.00%401,02585.94%
QCOM210924P001250002021-09-24 2:47PM EDT125.000.010.000.03-0.03-75.00%2936957.81%
QCOM210924P001260002021-09-24 12:32PM EDT126.000.020.000.03-0.01-33.33%119151.56%
QCOM210924P001270002021-09-24 3:06PM EDT127.000.010.000.01-0.03-75.00%1261643.75%
QCOM210924P001280002021-09-24 3:41PM EDT128.000.010.000.02-0.04-80.00%2031741.41%
QCOM210924P001290002021-09-24 3:03PM EDT129.000.020.000.03-0.03-60.00%1039637.50%
QCOM210924P001300002021-09-24 3:30PM EDT130.000.040.000.03-0.05-55.56%1271,14031.25%
QCOM210924P001310002021-09-24 2:28PM EDT131.000.020.000.01-0.11-84.62%10464720.31%
QCOM210924P001320002021-09-24 3:44PM EDT132.000.010.010.84-0.17-94.44%11981157.91%
QCOM210924P001330002021-09-24 3:11PM EDT133.000.030.010.03-0.33-91.67%2335799.57%
QCOM210924P001340002021-09-24 3:53PM EDT134.000.050.050.78-0.66-92.96%36468925.68%
QCOM210924P001350002021-09-24 3:56PM EDT135.001.071.001.32-0.25-18.94%1,5352,15421.39%
QCOM210924P001360002021-09-24 3:52PM EDT136.001.901.763.55-0.38-16.67%1121,28883.01%
QCOM210924P001370002021-09-24 3:30PM EDT137.002.903.004.60+0.02+0.69%8123264.84%
QCOM210924P001380002021-09-24 3:30PM EDT138.004.033.805.35+0.29+7.75%11368264.06%
QCOM210924P001390002021-09-24 1:00PM EDT139.004.754.056.30+0.28+6.26%14232108.40%
QCOM210924P001400002021-09-24 3:44PM EDT140.006.255.357.35+0.54+9.46%5926566.99%
QCOM210924P001410002021-09-24 2:05PM EDT141.006.925.408.75+0.46+7.12%121149.22%
QCOM210924P001420002021-09-23 12:38PM EDT142.007.206.459.600.00-1355152.73%
QCOM210924P001430002021-09-24 11:32AM EDT143.009.097.4010.55-1.11-10.88%399160.25%
QCOM210924P001440002021-09-24 3:19PM EDT144.0010.108.5511.35+0.39+4.02%567159.86%
QCOM210924P001450002021-09-23 3:28PM EDT145.0010.709.0512.750.00-634188.67%
QCOM210924P001460002021-09-23 11:09AM EDT146.0011.5510.6513.350.00-1618177.64%
QCOM210924P001470002021-09-23 1:20PM EDT147.0012.4511.1013.250.00-1050103.52%
QCOM210924P001480002021-09-24 9:58AM EDT148.0014.0012.4015.350.00-217194.63%
QCOM210924P001490002021-09-23 10:13AM EDT149.0014.2613.4016.550.00-26213.87%
QCOM210924P001500002021-09-22 10:53AM EDT150.0017.0014.1517.950.00-30243.07%
QCOM210924P001525002021-09-23 11:16AM EDT152.5017.8916.8520.250.00-11253.32%
QCOM210924P001550002021-09-20 12:18PM EDT155.0023.1719.4022.450.00-30255.37%
QCOM210924P001600002021-09-20 10:36AM EDT160.0027.4024.2027.500.00-11294.43%
QCOM210924P001650002021-09-20 12:12AM EDT165.0026.3628.9532.950.00---356.84%
QCOM210924P001700002021-09-17 10:24AM EDT170.0035.5234.1537.950.00-22390.04%