QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200117C000250002019-12-05 2:40PM EST25.0057.2461.6562.100.00-200.00%
QCOM200117C000300002019-12-05 2:42PM EST30.0052.2956.5057.100.00-550.00%
QCOM200117C000350002020-01-17 9:43AM EST35.0058.9558.9059.10+2.35+4.15%21550.00%
QCOM200117C000380002019-12-03 10:51AM EST38.0042.0548.5549.050.00-3400.00%
QCOM200117C000400002020-01-16 10:28AM EST40.0050.9553.8054.000.00-31290.00%
QCOM200117C000430002019-12-03 3:49PM EST43.0037.5043.5044.050.00-5500.00%
QCOM200117C000450002020-01-13 9:49AM EST45.0046.9548.7549.150.00-43050.00%
QCOM200117C000470002019-12-05 2:51PM EST47.0035.3139.6540.000.00-300.00%
QCOM200117C000500002020-01-17 9:44AM EST50.0043.8943.9044.10+2.39+5.76%11,0830.00%
QCOM200117C000525002020-01-17 9:36AM EST52.5041.5141.3041.50+3.39+8.89%201360.00%
QCOM200117C000550002020-01-17 9:30AM EST55.0037.3538.9039.15+0.92+2.53%16960.00%
QCOM200117C000575002020-01-16 3:43PM EST57.5034.2036.2536.850.00-85970.00%
QCOM200117C000600002020-01-17 9:40AM EST60.0033.8034.0034.15+1.80+5.62%321,2000.00%
QCOM200117C000625002020-01-14 2:16PM EST62.5027.9031.1031.700.00-4150.00%
QCOM200117C000650002020-01-16 1:50PM EST65.0026.4728.8029.000.00-541,3190.00%
QCOM200117C000675002020-01-16 2:54PM EST67.5025.5526.3526.65+1.55+6.46%27,1080.00%
QCOM200117C000700002020-01-17 9:51AM EST70.0024.0023.9024.15+2.26+10.40%2115,9860.00%
QCOM200117C000725002020-01-16 3:49PM EST72.5019.2021.2521.550.00-472,7920.00%
QCOM200117C000750002020-01-16 3:52PM EST75.0016.8218.6019.200.00-37,4740.00%
QCOM200117C000775002020-01-17 9:30AM EST77.5015.8016.1016.90+1.80+12.86%12,3630.00%
QCOM200117C000800002020-01-17 9:30AM EST80.0013.0013.9514.20+1.50+13.04%512,5140.00%
QCOM200117C000810002020-01-13 12:13AM EST81.007.9012.8513.150.00--30.00%
QCOM200117C000820002020-01-14 3:14PM EST82.008.6711.7512.400.00-6220.00%
QCOM200117C000825002020-01-16 3:42PM EST82.509.1511.5011.500.00-332,2520.00%
QCOM200117C000830002020-01-15 3:56PM EST83.006.8410.6011.000.00-6160.00%
QCOM200117C000840002020-01-16 1:43PM EST84.007.599.8010.150.00-1340.00%
QCOM200117C000850002020-01-17 9:52AM EST85.009.108.708.95+2.33+34.42%1314,5100.00%
QCOM200117C000860002020-01-16 3:26PM EST86.005.687.708.150.00-767180.00%
QCOM200117C000870002020-01-17 9:46AM EST87.006.876.907.05+2.28+49.67%181920.00%
QCOM200117C000875002020-01-17 9:41AM EST87.506.206.506.60+2.05+49.40%366,2240.00%
QCOM200117C000880002020-01-17 9:52AM EST88.005.876.006.15+1.97+50.51%2231,1360.00%
QCOM200117C000890002020-01-17 9:50AM EST89.004.894.905.05+2.05+72.18%2521,1610.00%
QCOM200117C000900002020-01-17 9:52AM EST90.003.844.004.15+2.08+118.18%52818,7190.00%
QCOM200117C000910002020-01-17 9:51AM EST91.002.973.053.15+1.97+197.00%3423,3870.00%
QCOM200117C000920002020-01-17 9:52AM EST92.001.842.082.15+1.42+338.10%1,0694,3010.00%
QCOM200117C000925002020-01-17 9:53AM EST92.501.601.391.47+1.36+566.67%1,2236,8830.00%
QCOM200117C000930002020-01-17 9:54AM EST93.001.131.141.20+0.97+606.25%1,6863,6280.00%
QCOM200117C000940002020-01-17 9:53AM EST94.000.500.500.53+0.45+900.00%2,06311,0380.00%
QCOM200117C000950002020-01-17 9:54AM EST95.000.150.160.18+0.12+400.00%67111,0755.86%
QCOM200117C000960002020-01-17 9:43AM EST96.000.060.040.06+0.04+200.00%7139916.60%
QCOM200117C000970002020-01-14 2:39PM EST97.000.010.000.030.00-581823.83%
QCOM200117C000975002020-01-17 9:54AM EST97.500.030.020.03+0.02+200.00%32,46328.91%
QCOM200117C000980002020-01-16 3:59PM EST98.000.010.000.030.00-102,03033.59%
QCOM200117C000990002020-01-13 10:43AM EST99.000.040.000.030.00-126542.19%
QCOM200117C001000002020-01-17 9:41AM EST100.000.020.000.01+0.01+100.00%1022,05542.97%
QCOM200117C001050002020-01-16 1:57PM EST105.000.030.000.010.00-63,07671.88%
QCOM200117C001100002020-01-13 1:48PM EST110.000.010.000.000.00-104,61150.00%
QCOM200117C001150002020-01-13 1:48PM EST115.000.020.000.010.00-102,049128.13%
QCOM200117C001200002019-12-16 10:12AM EST120.000.010.000.010.00-250156.25%
QCOM200117C001250002019-11-26 12:55PM EST125.000.020.000.020.00-110745190.63%
QCOM200117C001300002019-12-23 3:11PM EST130.000.020.000.010.00-151,405200.00%
QCOM200117C001350002019-11-14 9:58AM EST135.000.020.000.020.00-200237.50%
Putsfür17. Januar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200117P000250002019-12-04 10:27AM EST25.000.040.000.040.00-10925.00%
QCOM200117P000300002019-12-24 9:30AM EST30.000.010.000.000.00-11,52050.00%
QCOM200117P000350002019-11-19 1:37PM EST35.000.010.000.100.00-303,495771.88%
QCOM200117P000380002019-12-03 12:58PM EST38.000.030.000.120.00-20728.13%
QCOM200117P000400002020-01-07 10:09AM EST40.000.030.000.000.00-107,28950.00%
QCOM200117P000430002019-12-26 3:37PM EST43.000.020.000.150.00-4519653.13%
QCOM200117P000450002020-01-07 10:09AM EST45.000.010.000.000.00-1014,10950.00%
QCOM200117P000470002019-12-27 9:30AM EST47.000.100.000.000.00-43,51550.00%
QCOM200117P000500002020-01-06 11:04AM EST50.000.010.000.000.00-108,50050.00%
QCOM200117P000525002020-01-09 3:03PM EST52.500.010.000.000.00-23,92350.00%
QCOM200117P000550002020-01-14 12:18PM EST55.000.010.000.000.00-210,70150.00%
QCOM200117P000575002020-01-03 3:55PM EST57.500.010.000.000.00-16,25850.00%
QCOM200117P000600002020-01-14 3:22PM EST60.000.010.000.000.00-2010,65450.00%
QCOM200117P000625002020-01-15 10:30AM EST62.500.010.000.000.00-32,642100.00%
QCOM200117P000650002020-01-14 3:22PM EST65.000.010.000.000.00-205,20350.00%
QCOM200117P000675002020-01-07 11:42AM EST67.500.010.000.250.00-12,200331.25%
QCOM200117P000700002020-01-15 10:45AM EST70.000.020.000.000.00-17,98150.00%
QCOM200117P000725002020-01-15 12:11PM EST72.500.020.000.010.00-15,542181.25%
QCOM200117P000750002020-01-14 3:36PM EST75.000.010.000.010.00-125,210162.50%
QCOM200117P000775002020-01-16 10:22AM EST77.500.010.000.020.00-72,320150.00%
QCOM200117P000790002020-01-16 11:57AM EST79.000.010.000.030.00-895143.75%
QCOM200117P000800002020-01-16 12:37PM EST80.000.010.000.030.00-410,404135.94%
QCOM200117P000810002020-01-13 2:52PM EST81.000.020.000.030.00-4454126.56%
QCOM200117P000820002020-01-16 9:30AM EST82.000.020.000.030.00-1336118.75%
QCOM200117P000825002020-01-16 1:20PM EST82.500.010.000.010.00-193,832100.00%
QCOM200117P000830002020-01-13 3:42PM EST83.000.030.000.030.00-433,560109.38%
QCOM200117P000840002020-01-15 3:55PM EST84.000.030.000.030.00-13724101.56%
QCOM200117P000850002020-01-16 3:42PM EST85.000.010.000.030.00-379,84092.19%
QCOM200117P000860002020-01-17 9:36AM EST86.000.010.000.01-0.01-50.00%1171975.00%
QCOM200117P000870002020-01-17 9:30AM EST87.000.010.000.02-0.02-66.67%279871.88%
QCOM200117P000875002020-01-17 9:40AM EST87.500.010.000.02-0.01-50.00%115,58767.19%
QCOM200117P000880002020-01-16 3:49PM EST88.000.020.000.030.00-3723,16167.19%
QCOM200117P000890002020-01-16 3:49PM EST89.000.030.000.030.00-9972,01458.59%
QCOM200117P000900002020-01-17 9:47AM EST90.000.020.020.04-0.08-80.00%3138,19055.47%
QCOM200117P000910002020-01-17 9:53AM EST91.000.020.020.03-0.28-93.33%371,45046.09%
QCOM200117P000920002020-01-17 9:49AM EST92.000.040.040.05-0.76-95.00%401,05640.63%
QCOM200117P000925002020-01-17 9:47AM EST92.500.110.070.12-0.95-89.62%1101,80544.14%
QCOM200117P000930002020-01-17 9:53AM EST93.000.170.150.17-1.39-89.10%3856342.38%
QCOM200117P000940002020-01-17 9:51AM EST94.000.480.520.57-2.17-81.89%10426950.88%
QCOM200117P000950002020-01-17 9:48AM EST95.001.311.201.26-2.11-61.70%9523464.75%
QCOM200117P000960002020-01-13 11:42AM EST96.004.802.032.140.00-4180.27%
QCOM200117P000970002020-01-13 10:33AM EST97.005.203.053.200.00--0101.86%
QCOM200117P000975002020-01-15 3:55PM EST97.509.403.503.650.00-4025108.11%
QCOM200117P000980002020-01-15 3:55PM EST98.009.903.954.100.00-400113.97%
QCOM200117P001000002019-12-17 11:05AM EST100.0012.208.058.500.00-200269.63%
QCOM200117P001010002020-01-13 10:33AM EST101.009.106.257.600.00--0153.42%
QCOM200117P001050002019-12-04 3:14PM EST105.0022.7018.0018.450.00-5000609.57%
QCOM200117P001100002019-12-04 3:14PM EST110.0027.7022.9523.350.00-7500682.13%
QCOM200117P001150002019-12-04 3:18PM EST115.0032.7028.1028.350.00-2500754.59%
QCOM200117P001200002019-10-14 1:47PM EST120.0043.9027.4031.150.00-20596.48%
QCOM200117P001250002019-10-14 11:52AM EST125.0048.5532.5036.150.00-80652.34%
QCOM200117P001300002019-10-14 10:02AM EST130.0053.2037.5041.150.00-40701.46%
QCOM200117P001350002019-10-08 10:08AM EST135.0061.6041.1541.750.00-10532.03%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen