QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM191122C000650002019-10-22 10:09AM EST65.0014.0822.6523.200.00--1169.14%
QCOM191122C000695002019-10-25 12:54PM EST69.5011.2518.1518.750.00-101101143.16%
QCOM191122C000705002019-11-19 1:55PM EST70.5017.4017.1517.65-3.80-17.92%51124.61%
QCOM191122C000710002019-10-25 1:23PM EST71.009.9516.6517.250.00-115113132.62%
QCOM191122C000715002019-11-18 12:08AM EST71.5018.4516.1516.750.00--2129.10%
QCOM191122C000730002019-11-15 1:04PM EST73.0018.4214.6515.250.00-150118.56%
QCOM191122C000740002019-10-28 10:03AM EST74.008.8013.6514.250.00-124111.72%
QCOM191122C000750002019-11-14 1:21PM EST75.0017.0512.6513.250.00-20201104.79%
QCOM191122C000755002019-11-07 9:35AM EST75.5015.0012.1512.700.00-11597.07%
QCOM191122C000760002019-11-01 8:32AM EST76.006.6511.6012.150.00-162288.87%
QCOM191122C000765002019-11-07 10:44AM EST76.5015.1911.1511.650.00-32085.74%
QCOM191122C000770002019-11-07 9:46AM EST77.0013.9510.6511.150.00-37582.62%
QCOM191122C000775002019-11-14 1:22PM EST77.5012.4010.1510.800.00-42851.56%
QCOM191122C000780002019-11-19 1:42PM EST78.009.909.6510.15-2.10-17.50%112676.17%
QCOM191122C000785002019-11-15 9:33AM EST78.5014.409.159.700.00-84877.05%
QCOM191122C000790002019-11-14 2:08PM EST79.0011.108.609.200.00-21373.73%
QCOM191122C000795002019-11-06 3:58PM EST79.506.358.108.700.00-3370.41%
QCOM191122C000800002019-11-19 3:48PM EST80.007.957.808.10-2.34-22.74%1763458.98%
QCOM191122C000805002019-11-19 1:24PM EST80.507.507.107.65+1.73+29.98%311060.06%
QCOM191122C000810002019-11-18 11:22AM EST81.009.526.607.150.00-217156.84%
QCOM191122C000815002019-11-11 3:42PM EST81.5010.906.106.800.00-102462.89%
QCOM191122C000820002019-11-14 1:36PM EST82.008.005.606.300.00-14559.28%
QCOM191122C000825002019-11-19 12:46PM EST82.505.345.105.85-2.56-32.41%102958.11%
QCOM191122C000830002019-11-19 3:27PM EST83.004.355.005.15-2.55-36.96%205943.75%
QCOM191122C000835002019-11-19 3:49PM EST83.504.704.504.65-2.05-30.37%17815240.33%
QCOM191122C000840002019-11-19 3:00PM EST84.003.504.054.20-3.15-47.37%16920139.65%
QCOM191122C000845002019-11-19 3:50PM EST84.503.703.603.75-1.65-30.84%1378038.38%
QCOM191122C000850002019-11-19 3:57PM EST85.003.153.153.30-3.12-49.76%1711,55936.72%
QCOM191122C000855002019-11-19 3:44PM EST85.502.652.682.86-2.75-50.93%13714235.01%
QCOM191122C000860002019-11-19 3:54PM EST86.002.292.372.43-1.76-43.46%66237333.15%
QCOM191122C000865002019-11-19 3:51PM EST86.501.972.002.05-2.23-53.10%1197232.37%
QCOM191122C000870002019-11-19 3:59PM EST87.001.661.661.71-2.99-64.30%1,12912331.98%
QCOM191122C000875002019-11-19 3:53PM EST87.501.381.351.41-1.97-58.81%1,21617931.84%
QCOM191122C000880002019-11-19 3:59PM EST88.001.111.081.14-2.70-70.87%4,02217731.54%
QCOM191122C000885002019-11-19 3:59PM EST88.500.880.860.91-1.81-67.29%6169831.49%
QCOM191122C000890002019-11-19 3:55PM EST89.000.620.670.72-1.69-73.16%1,01136131.59%
QCOM191122C000895002019-11-19 3:59PM EST89.500.540.520.56-1.99-78.66%81321531.64%
QCOM191122C000900002019-11-19 3:59PM EST90.000.420.390.44-1.33-76.00%4,1092,82332.08%
QCOM191122C000905002019-11-19 3:59PM EST90.500.320.310.34-1.20-78.95%43972732.42%
QCOM191122C000910002019-11-19 3:49PM EST91.000.250.220.26-1.00-80.00%2,5991,53732.72%
QCOM191122C000915002019-11-19 3:59PM EST91.500.190.170.20-0.85-81.73%4602,69033.20%
QCOM191122C000920002019-11-19 3:48PM EST92.000.150.130.16-0.73-82.95%1,1843,01734.08%
QCOM191122C000925002019-11-19 2:55PM EST92.500.100.100.13-0.63-86.30%6972,00535.16%
QCOM191122C000930002019-11-19 3:57PM EST93.000.090.070.12-0.49-84.48%3081,06037.11%
QCOM191122C000935002019-11-19 2:48PM EST93.500.060.060.12-0.44-88.00%2411,84139.84%
QCOM191122C000940002019-11-19 2:44PM EST94.000.030.030.11-0.36-92.31%27048541.60%
QCOM191122C000945002019-11-19 3:45PM EST94.500.040.000.05-0.42-91.30%10048837.89%
QCOM191122C000950002019-11-19 3:39PM EST95.000.040.030.10-0.24-85.71%3441,86245.70%
QCOM191122C000955002019-11-19 2:28PM EST95.500.040.000.13-0.20-83.33%7539050.98%
QCOM191122C000960002019-11-19 3:39PM EST96.000.020.010.04-0.23-92.00%12573542.97%
QCOM191122C000965002019-11-19 12:31PM EST96.500.060.000.08-0.22-78.57%3313150.78%
QCOM191122C000970002019-11-19 12:18PM EST97.000.040.000.06-0.19-82.61%1916550.39%
QCOM191122C000975002019-11-19 2:29PM EST97.500.030.000.08-0.18-85.71%61,15755.27%
QCOM191122C000980002019-11-19 11:53AM EST98.000.040.000.07-0.08-66.67%1219250.00%
QCOM191122C000985002019-11-18 10:23AM EST98.500.130.000.07+0.02+18.18%220051.95%
QCOM191122C000990002019-11-18 2:41PM EST99.000.100.070.150.00-35565.43%
QCOM191122C000995002019-11-19 12:59PM EST99.500.010.000.13-0.09-90.00%44061.72%
QCOM191122C001000002019-11-19 2:37PM EST100.000.040.010.03-0.01-20.00%10075653.91%
QCOM191122C001010002019-11-19 10:07AM EST101.000.030.000.06-0.03-50.00%1094760.16%
QCOM191122C001020002019-11-19 2:37PM EST102.000.020.020.06-0.03-60.00%101,05066.41%
QCOM191122C001030002019-11-15 3:58PM EST103.000.050.000.030.00-40746361.72%
QCOM191122C001070002019-11-18 10:17AM EST107.000.030.000.170.00-2594.53%
QCOM191122C001110002019-11-18 12:08AM EST111.000.03-0.160.00--4120.70%
Putsfür22. November 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM191122P000550002019-11-18 12:08AM EST55.000.01-0.150.00--75227.34%
QCOM191122P000600002019-11-18 11:22AM EST60.000.030.000.150.00-2100171.09%
QCOM191122P000605002019-11-18 12:08AM EST60.500.01-0.150.00--75186.33%
QCOM191122P000610002019-11-11 9:33AM EST61.000.010.000.150.00-150152164.06%
QCOM191122P000615002019-11-18 12:08AM EST61.500.01-0.150.00--150179.30%
QCOM191122P000620002019-11-18 12:08AM EST62.000.01-0.150.00--150175.78%
QCOM191122P000625002019-11-11 9:31AM EST62.500.010.000.150.00-7576154.69%
QCOM191122P000630002019-11-18 12:08AM EST63.000.01-0.150.00--75168.75%
QCOM191122P000635002019-11-18 12:08AM EST63.500.01-0.160.00--150167.19%
QCOM191122P000640002019-11-11 9:34AM EST64.000.010.000.160.00-231231146.48%
QCOM191122P000645002019-11-18 12:08AM EST64.500.01-0.160.00--565160.55%
QCOM191122P000650002019-11-11 11:02AM EST65.000.010.000.040.00-858883117.19%
QCOM191122P000665002019-11-07 9:40AM EST66.500.370.000.030.00-114104.69%
QCOM191122P000670002019-11-08 11:30AM EST67.000.020.000.050.00-66109.38%
QCOM191122P000675002019-11-08 12:33PM EST67.500.030.000.030.00-45100.00%
QCOM191122P000680002019-10-31 9:15AM EST68.000.330.000.030.00-3697.66%
QCOM191122P000690002019-11-01 12:03PM EST69.000.200.000.030.00-1692.19%
QCOM191122P000695002019-11-07 10:05AM EST69.500.040.000.030.00-11190.63%
QCOM191122P000700002019-11-11 2:09PM EST70.000.030.000.030.00-519887.50%
QCOM191122P000705002019-11-06 2:39PM EST70.500.260.000.030.00-5585.16%
QCOM191122P000710002019-11-07 11:54AM EST71.000.050.000.030.00-173482.81%
QCOM191122P000715002019-11-11 10:34AM EST71.500.050.000.050.00-11085.94%
QCOM191122P000720002019-11-08 12:37PM EST72.000.050.000.030.00-16178.13%
QCOM191122P000725002019-11-08 9:30AM EST72.500.050.000.150.00-3394.53%
QCOM191122P000730002019-11-08 11:57AM EST73.000.060.000.050.00-44778.13%
QCOM191122P000735002019-11-04 3:28PM EST73.500.420.000.030.00-11170.31%
QCOM191122P000740002019-11-11 9:38AM EST74.000.090.000.030.00-62968.75%
QCOM191122P000745002019-11-15 2:34PM EST74.500.010.000.160.00-11283.98%
QCOM191122P000750002019-11-19 10:47AM EST75.000.050.000.05+0.03+150.00%7502,07567.97%
QCOM191122P000755002019-11-14 9:36AM EST75.500.040.000.170.00--1078.91%
QCOM191122P000760002019-11-08 3:16PM EST76.000.110.000.030.00-2010359.38%
QCOM191122P000765002019-11-14 11:02AM EST76.500.040.000.060.00-82262.11%
QCOM191122P000770002019-11-19 10:41AM EST77.000.020.000.03-0.10-83.33%11311653.91%
QCOM191122P000775002019-11-07 9:43AM EST77.500.390.000.060.00-12057.03%
QCOM191122P000780002019-11-19 10:51AM EST78.000.010.000.06-0.04-80.00%16154.69%
QCOM191122P000785002019-11-14 11:02AM EST78.500.070.000.060.00-84351.95%
QCOM191122P000790002019-11-18 9:30AM EST79.000.240.000.070.00-107750.78%
QCOM191122P000795002019-11-19 11:10AM EST79.500.050.000.07-0.03-37.50%201754.10%
QCOM191122P000800002019-11-19 3:37PM EST80.000.030.010.03+0.01+50.00%26128844.53%
QCOM191122P000805002019-11-19 12:16PM EST80.500.010.000.04-0.05-83.33%395243.95%
QCOM191122P000810002019-11-19 3:53PM EST81.000.030.000.04+0.02+200.00%528241.41%
QCOM191122P000815002019-11-19 2:52PM EST81.500.050.040.05+0.02+66.67%953540.23%
QCOM191122P000820002019-11-19 3:31PM EST82.000.050.030.06+0.02+66.67%339238.87%
QCOM191122P000825002019-11-19 3:24PM EST82.500.070.040.07+0.02+40.00%312537.31%
QCOM191122P000830002019-11-19 3:46PM EST83.000.090.070.09+0.05+125.00%72516436.33%
QCOM191122P000835002019-11-19 3:49PM EST83.500.090.090.120.00-6092535.74%
QCOM191122P000840002019-11-19 1:26PM EST84.000.200.120.14+0.04+25.00%705633.99%
QCOM191122P000845002019-11-19 3:59PM EST84.500.170.170.19+0.10+142.86%28216433.50%
QCOM191122P000850002019-11-19 3:55PM EST85.000.250.230.25+0.14+127.27%2,17928832.81%
QCOM191122P000855002019-11-19 3:44PM EST85.500.320.300.33+0.17+113.33%85911132.32%
QCOM191122P000860002019-11-19 3:58PM EST86.000.420.400.42+0.25+147.06%1,15933931.45%
QCOM191122P000865002019-11-19 3:54PM EST86.500.570.530.58+0.32+128.00%93917032.03%
QCOM191122P000870002019-11-19 3:59PM EST87.000.700.690.74+0.39+125.81%1,33648631.69%
QCOM191122P000875002019-11-19 3:59PM EST87.500.900.880.93+0.58+181.25%1,28831231.25%
QCOM191122P000880002019-11-19 3:59PM EST88.001.121.111.17+0.59+111.32%1,53081831.30%
QCOM191122P000885002019-11-19 3:49PM EST88.501.351.381.44+0.76+128.81%1,34485631.20%
QCOM191122P000890002019-11-19 3:59PM EST89.001.751.681.75+0.94+116.05%57555131.30%
QCOM191122P000895002019-11-19 3:54PM EST89.502.132.022.09+1.13+113.00%31438531.35%
QCOM191122P000900002019-11-19 3:58PM EST90.002.452.402.47+1.24+102.48%8614,31331.74%
QCOM191122P000905002019-11-19 3:44PM EST90.503.032.733.00+1.58+108.97%3031,18136.82%
QCOM191122P000910002019-11-19 3:31PM EST91.003.913.203.45+2.15+122.16%15557538.82%
QCOM191122P000915002019-11-19 3:48PM EST91.503.903.603.90+2.03+108.56%15553340.43%
QCOM191122P000920002019-11-19 3:55PM EST92.004.314.104.40+1.99+85.78%21173343.95%
QCOM191122P000925002019-11-19 11:51AM EST92.504.004.504.85+1.33+49.81%4434345.02%
QCOM191122P000930002019-11-19 10:58AM EST93.006.105.005.20+3.84+169.91%7432439.94%
QCOM191122P000935002019-11-19 10:50AM EST93.505.205.455.80+2.32+80.56%13813348.63%
QCOM191122P000940002019-11-18 10:04AM EST94.004.905.856.450.00-5917559.28%
QCOM191122P000945002019-11-18 9:55AM EST94.505.106.357.000.00-385664.75%
QCOM191122P000950002019-11-18 1:20PM EST95.003.656.757.450.00-254665.43%
QCOM191122P000955002019-11-19 10:57AM EST95.508.307.257.95+3.73+81.62%17968.46%
QCOM191122P000960002019-11-18 10:14AM EST96.006.157.758.450.00-21671.48%
QCOM191122P000965002019-11-18 1:59PM EST96.505.458.258.950.00-73674.32%
QCOM191122P000970002019-11-18 12:09AM EST97.006.408.759.400.00--674.41%
QCOM191122P000980002019-11-08 12:56PM EST98.006.309.9010.400.00-1160.94%
QCOM191122P000985002019-11-12 11:52AM EST98.507.5310.2510.900.00-2251.95%
QCOM191122P000995002019-11-18 12:09AM EST99.507.6011.4011.900.00--5967.77%
QCOM191122P001000002019-11-15 10:19AM EST100.007.9011.7512.350.00--2787.21%
QCOM191122P001040002019-11-18 12:08AM EST104.0014.3515.9016.300.00--1578.52%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen