Deutsche Märkte öffnen in 2 Stunden 37 Minuten

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
128,88+0,50 (+0,39%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM201030C000800002020-09-21 12:09AM EDT80.0032.5535.8040.400.00--20.00%
QCOM201030C000850002020-09-21 12:09AM EDT85.0029.4830.9035.450.00--30.00%
QCOM201030C000900002020-09-28 11:12AM EDT90.0027.5127.7531.000.00-340.00%
QCOM201030C001000002020-09-21 10:12AM EDT100.0018.9017.4521.30+5.80+44.27%230.00%
QCOM201030C001040002020-09-29 2:01PM EDT104.0015.3014.1516.650.00-110.00%
QCOM201030C001050002020-09-28 2:27PM EDT105.0014.3712.5015.500.00-350.00%
QCOM201030C001060002020-09-23 3:08PM EDT106.008.3011.7015.000.00--30.00%
QCOM201030C001070002020-09-22 3:40PM EDT107.0010.1010.9014.000.00-230.00%
QCOM201030C001090002020-09-23 2:50PM EDT109.006.609.1012.900.00--30.00%
QCOM201030C001100002020-09-28 9:54AM EDT110.0010.098.4011.95+0.30+3.06%11160.00%
QCOM201030C001110002020-09-28 9:51AM EDT111.007.609.0010.850.00-3300.00%
QCOM201030C001120002020-09-29 12:36PM EDT112.009.228.359.100.00-1860.00%
QCOM201030C001130002020-09-30 1:13PM EDT113.008.026.958.45-0.18-2.20%11380.00%
QCOM201030C001140002020-09-28 10:13AM EDT114.007.006.508.850.00-51140.00%
QCOM201030C001150002020-09-29 10:39AM EDT115.007.206.207.000.00-81370.00%
QCOM201030C001160002020-09-30 12:46PM EDT116.006.505.856.65-0.32-4.69%51100.00%
QCOM201030C001170002020-09-29 10:51AM EDT117.005.844.906.65-0.16-2.67%61400.00%
QCOM201030C001180002020-09-30 2:47PM EDT118.005.254.855.50-0.70-11.76%58920.00%
QCOM201030C001190002020-09-30 1:56PM EDT119.004.303.605.00-0.75-14.85%731690.00%
QCOM201030C001200002020-09-30 3:32PM EDT120.003.913.904.30-0.44-10.11%778250.00%
QCOM201030C001210002020-09-28 3:14PM EDT121.004.253.404.200.00-9530.00%
QCOM201030C001220002020-09-30 12:59PM EDT122.003.453.154.00-0.30-8.00%15260.00%
QCOM201030C001230002020-09-28 3:56PM EDT123.003.192.003.95-0.16-4.78%1730.00%
QCOM201030C001240002020-09-30 11:50AM EDT124.002.920.273.75-0.08-2.67%1730.00%
QCOM201030C001250002020-09-30 3:29PM EDT125.002.182.102.80-0.57-20.73%51100.00%
QCOM201030C001260002020-09-28 12:24PM EDT126.002.151.132.47-0.33-13.31%3390.00%
QCOM201030C001270002020-09-30 1:34PM EDT127.001.901.142.22-0.21-9.95%131616.99%
QCOM201030C001280002020-09-25 3:45PM EDT128.001.641.212.29-0.28-14.58%51230.27%
QCOM201030C001300002020-09-30 3:26PM EDT130.001.281.101.53-0.17-11.72%10044833.79%
QCOM201030C001350002020-09-29 12:50PM EDT135.000.700.041.18-0.15-17.65%310855.18%
QCOM201030C001400002020-09-25 3:36PM EDT140.000.250.160.57-0.13-34.21%6453.52%
QCOM201030C001450002020-09-29 1:06PM EDT145.001.230.080.760.00-45020071.88%
QCOM201030C001500002020-09-21 12:09AM EDT150.000.570.002.210.00--3111.77%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM201030P000850002020-09-24 2:51PM EDT85.000.810.002.400.00--4257.72%
QCOM201030P000900002020-09-29 3:15PM EDT90.000.490.001.050.00-2108189.26%
QCOM201030P000950002020-09-30 12:19PM EDT95.000.550.250.69-0.14-20.29%5545161.52%
QCOM201030P000990002020-09-25 10:45AM EDT99.001.340.140.890.00-78146.29%
QCOM201030P001000002020-09-29 2:13PM EDT100.000.900.271.39-0.15-14.29%1133158.69%
QCOM201030P001020002020-09-25 1:05PM EDT102.001.680.811.130.00-217155.18%
QCOM201030P001030002020-09-28 12:55PM EDT103.001.840.023.050.00-3378171.68%
QCOM201030P001040002020-09-30 2:05PM EDT104.001.000.191.68-0.23-18.70%152143.85%
QCOM201030P001050002020-09-29 11:51AM EDT105.001.720.433.300.00-1374171.58%
QCOM201030P001060002020-09-24 2:18PM EDT106.003.150.022.360.00-1036143.75%
QCOM201030P001070002020-09-30 12:44PM EDT107.001.650.142.06-1.16-41.28%33102135.45%
QCOM201030P001080002020-09-28 12:50PM EDT108.001.581.382.43-0.33-17.28%290156.10%
QCOM201030P001090002020-09-29 9:53AM EDT109.001.870.002.31-0.32-14.61%976127.39%
QCOM201030P001100002020-09-30 3:23PM EDT110.002.441.202.36+0.23+10.41%49149141.50%
QCOM201030P001110002020-09-30 2:44PM EDT111.002.452.002.85-0.96-28.15%21241153.17%
QCOM201030P001120002020-09-30 2:44PM EDT112.002.691.733.00-0.51-15.94%27138145.85%
QCOM201030P001130002020-09-30 11:23AM EDT113.002.912.613.35-1.14-28.15%8195154.74%
QCOM201030P001140002020-09-29 10:14AM EDT114.003.353.203.65-0.65-16.25%71,388158.59%
QCOM201030P001150002020-09-30 12:39PM EDT115.003.553.604.70-0.25-6.58%27184167.72%
QCOM201030P001160002020-09-28 3:14PM EDT116.004.123.955.15-0.58-12.34%2297169.29%
QCOM201030P001170002020-09-30 11:20AM EDT117.004.404.406.75-0.75-14.56%5102182.69%
QCOM201030P001200002020-09-30 12:42PM EDT120.006.005.957.10-0.70-10.45%3036178.81%
QCOM201030P001230002020-09-29 2:01PM EDT123.008.797.858.350.00-11183.81%
QCOM201030P001450002020-09-11 11:38AM EDT145.0031.4525.0029.100.00-126280.64%
QCOM201030P001500002020-09-11 11:40AM EDT150.0036.2030.0034.000.00-126304.15%