QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür24. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200124C000600002020-01-09 9:30AM EST60.0029.5533.7038.000.00--10303.52%
QCOM200124C000700002020-01-16 1:15PM EST70.0021.5923.8028.000.00-103225.78%
QCOM200124C000770002019-12-16 12:14AM EST77.0012.0714.4014.950.00--00.00%
QCOM200124C000800002020-01-16 3:25PM EST80.0011.7013.9018.000.00-201660.55%
QCOM200124C000810002020-01-08 12:26PM EST81.008.5013.2017.000.00--874.22%
QCOM200124C000820002020-01-09 11:41AM EST82.008.0911.8016.000.00--1141.65%
QCOM200124C000830002020-01-15 10:03AM EST83.007.8012.4513.450.00-11684.33%
QCOM200124C000840002020-01-15 3:56PM EST84.005.9511.4512.400.00-62376.95%
QCOM200124C000850002020-01-17 1:50PM EST85.0010.9210.6011.10+4.25+63.72%195356.64%
QCOM200124C000860002020-01-17 10:06AM EST86.007.819.4010.45+2.04+35.36%8212968.65%
QCOM200124C000870002020-01-17 2:47PM EST87.008.988.559.10+3.98+79.60%1830547.85%
QCOM200124C000880002020-01-17 2:55PM EST88.007.907.708.10+3.90+97.50%23673943.46%
QCOM200124C000890002020-01-17 3:46PM EST89.006.776.757.10+3.79+127.18%25785839.06%
QCOM200124C000900002020-01-17 3:55PM EST90.006.205.806.15+3.95+175.56%7871,25236.77%
QCOM200124C000910002020-01-17 3:54PM EST91.005.154.905.25+3.43+199.42%7621,16235.65%
QCOM200124C000920002020-01-17 3:59PM EST92.004.104.004.25+2.92+247.46%1,9951,54430.52%
QCOM200124C000930002020-01-17 3:59PM EST93.003.303.153.40+2.52+323.08%1,78071629.20%
QCOM200124C000940002020-01-17 3:59PM EST94.002.512.462.65+2.03+422.92%8,35982428.71%
QCOM200124C000950002020-01-17 3:58PM EST95.001.881.811.92+1.56+487.50%9,20690426.91%
QCOM200124C000960002020-01-17 3:59PM EST96.001.341.241.39+1.14+570.00%7,55325127.05%
QCOM200124C000970002020-01-17 3:59PM EST97.000.930.900.98+0.80+615.38%7,3211027.39%
QCOM200124C000980002020-01-17 3:59PM EST98.000.650.640.70+0.56+622.22%3,07813128.42%
QCOM200124C000990002020-01-17 3:59PM EST99.000.480.340.50+0.43+860.00%3,4377029.54%
QCOM200124C001000002020-01-17 3:59PM EST100.000.350.320.34+0.32+1,066.67%5,23024630.13%
QCOM200124C001010002020-01-17 3:58PM EST101.000.260.130.27+0.18+225.00%775232.32%
Putsfür24. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200124P000650002020-01-03 10:03AM EST65.000.060.000.250.00-33139.45%
QCOM200124P000750002020-01-15 3:34PM EST75.000.020.000.050.00-19374.22%
QCOM200124P000760002020-01-07 12:38PM EST76.000.070.000.080.00-11775.39%
QCOM200124P000770002020-01-15 9:47AM EST77.000.010.000.080.00-2871.48%
QCOM200124P000780002020-01-13 10:35AM EST78.000.050.000.080.00-234567.97%
QCOM200124P000790002020-01-14 3:09PM EST79.000.010.000.080.00-3320364.06%
QCOM200124P000800002020-01-15 2:01PM EST80.000.050.000.080.00-9816360.55%
QCOM200124P000810002020-01-17 9:30AM EST81.000.240.000.08+0.20+500.00%515057.03%
QCOM200124P000820002020-01-15 9:31AM EST82.000.050.000.080.00-183553.52%
QCOM200124P000830002020-01-17 3:47PM EST83.000.010.000.04-0.08-88.89%164149.61%
QCOM200124P000840002020-01-17 10:45AM EST84.000.020.000.04-0.03-60.00%4218346.09%
QCOM200124P000850002020-01-17 3:45PM EST85.000.020.000.04-0.01-33.33%6928042.58%
QCOM200124P000860002020-01-17 3:24PM EST86.000.020.000.10-0.06-75.00%2922345.70%
QCOM200124P000870002020-01-17 12:55PM EST87.000.040.010.11-0.11-73.33%44948442.58%
QCOM200124P000880002020-01-17 3:25PM EST88.000.030.020.04-0.22-88.00%8845232.03%
QCOM200124P000890002020-01-17 3:34PM EST89.000.050.050.08-0.38-88.37%30156732.23%
QCOM200124P000900002020-01-17 3:41PM EST90.000.080.060.09-0.55-87.30%51572129.00%
QCOM200124P000910002020-01-17 3:58PM EST91.000.140.110.15-0.80-85.11%31268628.13%
QCOM200124P000920002020-01-17 3:59PM EST92.000.250.200.24-1.27-83.55%2,65427527.20%
QCOM200124P000930002020-01-17 3:58PM EST93.000.380.340.40-1.63-81.09%75310426.81%
QCOM200124P000940002020-01-17 3:58PM EST94.000.630.570.64-2.42-79.34%1,889526.51%
QCOM200124P000950002020-01-17 3:58PM EST95.000.960.881.00-3.79-79.79%3,6911826.71%
QCOM200124P000960002020-01-17 3:59PM EST96.001.451.311.45-3.00-67.42%1,975226.51%
QCOM200124P001000002020-01-17 1:50PM EST100.004.344.254.55-4.16-48.94%64433.59%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen