QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200409C000400002020-03-16 9:45AM EDT40.0028.8529.0033.400.00--10353.91%
QCOM200409C000450002020-03-16 9:45AM EDT45.0023.9524.0028.400.00--10289.84%
QCOM200409C000500002020-04-06 10:16AM EDT50.0018.4018.9523.40+1.04+5.99%11227.34%
QCOM200409C000550002020-03-31 10:12AM EDT55.0015.1013.8018.400.00-11161.33%
QCOM200409C000570002020-03-23 2:21PM EDT57.007.5011.9516.400.00-11154.30%
QCOM200409C000580002020-04-03 12:34PM EDT58.008.5211.0015.400.00-56147.85%
QCOM200409C000590002020-04-03 1:48PM EDT59.007.109.5014.100.00-60275.39%
QCOM200409C000600002020-04-06 10:36AM EDT60.008.728.5513.20+2.77+46.55%211265.63%
QCOM200409C000610002020-04-03 3:59PM EDT61.004.907.7012.300.00-3685.55%
QCOM200409C000620002020-04-03 2:43PM EDT62.004.206.7011.400.00-46188.28%
QCOM200409C000630002020-04-06 12:22PM EDT63.007.235.8510.40+4.13+133.23%11689.84%
QCOM200409C000640002020-04-06 10:53AM EDT64.005.005.059.50+2.22+79.86%106094.73%
QCOM200409C000650002020-04-06 3:54PM EDT65.006.755.407.95+4.29+174.39%75211111.04%
QCOM200409C000660002020-04-06 3:49PM EDT66.004.654.306.90+2.94+171.93%3733594.43%
QCOM200409C000670002020-04-06 3:53PM EDT67.004.203.756.05+2.95+236.00%5011797.56%
QCOM200409C000680002020-04-06 3:58PM EDT68.003.452.984.55+2.49+259.38%24558277.44%
QCOM200409C000690002020-04-06 3:54PM EDT69.003.282.175.00+2.68+446.67%21714898.44%
QCOM200409C000700002020-04-06 3:59PM EDT70.002.051.512.50+1.60+355.56%1,05540958.11%
QCOM200409C000710002020-04-06 3:58PM EDT71.001.510.761.75+1.20+387.10%43215569.14%
QCOM200409C000720002020-04-06 3:59PM EDT72.001.000.591.00+0.79+376.19%48615756.69%
QCOM200409C000730002020-04-06 3:54PM EDT73.000.600.560.65+0.45+300.00%33816553.71%
QCOM200409C000740002020-04-06 3:54PM EDT74.000.400.130.50+0.32+400.00%1048550.10%
QCOM200409C000750002020-04-06 3:54PM EDT75.000.200.050.25+0.13+185.71%10617055.47%
QCOM200409C000760002020-04-06 3:58PM EDT76.000.150.000.20+0.10+200.00%3720650.78%
QCOM200409C000770002020-04-06 3:54PM EDT77.000.050.000.39+0.02+66.67%622567.97%
QCOM200409C000780002020-04-06 12:06PM EDT78.000.030.000.10+0.01+50.00%24357.03%
QCOM200409C000790002020-04-03 11:52AM EDT79.000.010.001.310.00-1117117.68%
QCOM200409C000800002020-04-06 3:25PM EDT80.000.010.000.09-0.02-66.67%143167.97%
QCOM200409C000810002020-04-06 9:54AM EDT81.000.010.001.31-0.16-94.12%715134.77%
QCOM200409C000820002020-03-30 3:54PM EDT82.000.270.000.880.00-1385127.15%
QCOM200409C000830002020-03-30 3:33PM EDT83.000.230.000.860.00-128133.79%
QCOM200409C000840002020-03-31 12:35PM EDT84.000.040.000.110.00-2892.97%
QCOM200409C000850002020-03-30 3:59PM EDT85.000.160.000.050.00-212987.50%
QCOM200409C000860002020-03-10 3:43PM EDT86.000.030.002.240.00--12204.49%
QCOM200409C000870002020-03-30 11:47AM EDT87.000.220.000.750.00-13156.45%
QCOM200409C000900002020-03-31 11:49AM EDT90.000.020.001.280.00-377199.80%
QCOM200409C000950002020-03-13 9:30AM EDT95.000.010.000.800.00--6207.42%
QCOM200409C001000002020-03-16 9:30AM EDT100.000.140.001.500.00--15270.12%
QCOM200409C001050002020-03-03 11:05PM EDT105.000.85-0.030.00--1175.00%
Putsfür9. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200409P000350002020-03-30 11:39AM EDT35.000.070.000.040.00--111300.00%
QCOM200409P000400002020-03-31 9:38AM EDT40.000.050.001.400.00-57438.67%
QCOM200409P000450002020-04-01 9:48AM EDT45.000.060.000.010.00-1012175.00%
QCOM200409P000500002020-04-03 3:22PM EDT50.000.040.001.430.00-2281295.70%
QCOM200409P000530002020-04-03 1:51PM EDT53.000.100.000.100.00-734150.78%
QCOM200409P000540002020-04-03 2:22PM EDT54.000.140.002.240.00-1021279.49%
QCOM200409P000550002020-04-06 9:56AM EDT55.000.040.000.73-0.16-80.00%38200194.53%
QCOM200409P000560002020-04-02 1:06PM EDT56.000.270.001.310.00-523213.87%
QCOM200409P000570002020-04-06 9:56AM EDT57.000.060.000.25-0.28-82.35%3549137.11%
QCOM200409P000580002020-04-06 3:35PM EDT58.000.040.000.15-0.35-89.74%47108117.19%
QCOM200409P000590002020-04-06 3:54PM EDT59.000.030.030.12-0.44-93.62%15166108.59%
QCOM200409P000600002020-04-06 3:57PM EDT60.000.020.030.35-0.58-96.67%232859120.12%
QCOM200409P000610002020-04-06 2:20PM EDT61.000.090.000.13-0.68-88.31%3431289.45%
QCOM200409P000620002020-04-06 3:54PM EDT62.000.140.000.22-0.92-86.79%6443089.84%
QCOM200409P000630002020-04-06 3:54PM EDT63.000.190.000.41-1.16-85.93%7634893.36%
QCOM200409P000640002020-04-06 3:47PM EDT64.000.230.100.23-1.47-86.47%9410179.30%
QCOM200409P000650002020-04-06 3:58PM EDT65.000.230.000.38-1.86-89.00%17724072.46%
QCOM200409P000660002020-04-06 3:46PM EDT66.000.420.271.00-2.14-83.59%11210693.55%
QCOM200409P000670002020-04-06 3:20PM EDT67.000.650.430.60-2.70-80.60%26921474.61%
QCOM200409P000680002020-04-06 3:58PM EDT68.000.620.510.90-3.33-84.30%12711572.07%
QCOM200409P000690002020-04-06 3:15PM EDT69.001.140.432.00-3.76-76.73%1267180.76%
QCOM200409P000700002020-04-06 3:58PM EDT70.001.130.322.00-4.57-80.18%10810862.40%
QCOM200409P000710002020-04-06 3:44PM EDT71.001.821.003.95-4.25-70.02%779895.46%
QCOM200409P000720002020-04-06 3:58PM EDT72.002.051.393.95-5.07-71.21%12581.40%
QCOM200409P000730002020-03-30 12:31PM EDT73.002.631.515.00-3.42-56.53%2879.59%
QCOM200409P000740002020-04-06 11:29AM EDT74.004.882.804.90-2.17-30.78%18174.71%
QCOM200409P000750002020-04-06 1:07PM EDT75.005.192.886.40-3.96-43.28%43075.59%
QCOM200409P000760002020-03-12 12:33PM EDT76.0010.503.207.600.00--271.29%
QCOM200409P000770002020-04-03 12:10PM EDT77.0011.093.708.450.00-333181.01%
QCOM200409P000780002020-04-06 11:57AM EDT78.008.194.709.20-4.01-32.87%215181.79%
QCOM200409P000790002020-04-06 9:30AM EDT79.0010.425.7010.40-6.32-37.75%327201.66%
QCOM200409P000800002020-04-02 1:03PM EDT80.0012.656.6011.050.00-1063196.48%
QCOM200409P000810002020-04-02 9:53AM EDT81.0014.248.2012.400.00-123103.13%
QCOM200409P000820002020-03-31 9:49AM EDT82.0011.0010.5513.40-1.48-11.86%11160.06%
QCOM200409P000840002020-04-02 2:53PM EDT84.0018.5211.2015.400.00-97159123.63%
QCOM200409P000850002020-04-06 10:03AM EDT85.0015.8211.9516.40-0.87-5.21%18113.28%
QCOM200409P000870002020-03-13 1:21PM EDT87.0018.1913.7518.400.00---97.66%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen