Deutsche Märkte geschlossen

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
QCOM201030C000700002020-09-30 11:58AM EDT70.0048.7157.4562.000.00--14298.63%
QCOM201030C000800002020-10-23 3:42PM EDT80.0048.7147.5052.00+9.32+23.66%13243.85%
QCOM201030C000850002020-09-21 12:09AM EDT85.0029.480.000.000.00--30.00%
QCOM201030C000900002020-10-23 3:44PM EDT90.0038.8137.2542.00+0.01+0.03%564186.33%
QCOM201030C000950002020-10-20 9:40AM EDT95.0033.8132.2037.000.00-434161.91%
QCOM201030C000990002020-10-06 2:52PM EDT99.0022.0528.1032.200.00--4117.19%
QCOM201030C001000002020-10-20 9:55AM EDT100.0029.7327.7532.000.00-751151.76%
QCOM201030C001020002020-10-22 1:03PM EDT102.0025.6525.5030.000.00-45137.60%
QCOM201030C001040002020-10-21 11:09AM EDT104.0025.4023.5028.000.00-821128.81%
QCOM201030C001050002020-10-23 11:17AM EDT105.0023.1022.5027.00-0.45-1.91%157124.37%
QCOM201030C001060002020-10-22 3:27PM EDT106.0022.5521.1024.700.00-62261.72%
QCOM201030C001070002020-10-22 2:06PM EDT107.0021.3520.2024.00+0.10+0.47%21284.28%
QCOM201030C001080002020-10-23 9:32AM EDT108.0020.2519.2022.95+0.85+4.38%26278.91%
QCOM201030C001090002020-10-23 11:39AM EDT109.0018.4517.9522.00-0.80-4.16%2566.60%
QCOM201030C001100002020-10-23 3:18PM EDT110.0018.8518.1020.80-0.90-4.56%135491.50%
QCOM201030C001110002020-10-05 3:36PM EDT111.0010.8215.6020.150.00-129136.18%
QCOM201030C001120002020-10-20 10:42AM EDT112.0016.7415.1019.200.00-29169.82%
QCOM201030C001130002020-10-21 2:10PM EDT113.0016.5914.7018.400.00-1114383.01%
QCOM201030C001140002020-10-22 12:28PM EDT114.0013.5612.9517.250.00-112360.06%
QCOM201030C001150002020-10-23 3:52PM EDT115.0013.8613.8014.80+0.61+4.60%5117065.82%
QCOM201030C001160002020-10-20 3:36PM EDT116.0012.5212.9514.550.00-1011976.61%
QCOM201030C001170002020-10-16 2:09PM EDT117.0011.0810.4012.20-1.72-13.44%310854.25%
QCOM201030C001180002020-10-23 3:33PM EDT118.0010.6610.1512.75-0.19-1.75%549259.28%
QCOM201030C001190002020-10-22 2:55PM EDT119.009.549.2012.000.00-116459.47%
QCOM201030C001200002020-10-23 3:52PM EDT120.009.059.109.95+1.30+16.77%371,14353.17%
QCOM201030C001210002020-10-23 3:37PM EDT121.007.938.058.35+1.32+19.97%3026144.14%
QCOM201030C001220002020-10-23 10:49AM EDT122.006.427.157.50-1.73-21.23%317643.99%
QCOM201030C001230002020-10-23 3:56PM EDT123.006.386.256.60-0.20-3.04%291,19541.94%
QCOM201030C001240002020-10-23 3:49PM EDT124.006.415.555.75+1.54+31.62%161,13940.48%
QCOM201030C001250002020-10-23 3:34PM EDT125.004.494.654.90-0.09-1.97%271,04738.43%
QCOM201030C001260002020-10-23 2:02PM EDT126.003.803.654.20-1.31-25.64%3458938.38%
QCOM201030C001270002020-10-23 2:58PM EDT127.003.153.203.45+0.23+7.88%9026436.57%
QCOM201030C001280002020-10-23 3:55PM EDT128.002.702.622.95+0.03+1.12%14159537.84%
QCOM201030C001290002020-10-23 3:57PM EDT129.002.172.072.34-0.01-0.46%8483,66736.38%
QCOM201030C001300002020-10-23 3:59PM EDT130.001.701.661.80-0.09-5.03%1,1912,66735.01%
QCOM201030C001310002020-10-23 3:57PM EDT131.001.341.191.540.00-2421,91236.96%
QCOM201030C001320002020-10-23 3:59PM EDT132.001.000.871.08-0.10-9.09%3912,06234.67%
QCOM201030C001330002020-10-23 3:53PM EDT133.000.760.640.87-0.24-24.00%29537935.62%
QCOM201030C001340002020-10-23 3:23PM EDT134.000.570.540.62-1.29-69.35%1251,60734.82%
QCOM201030C001350002020-10-23 3:50PM EDT135.000.400.400.45-0.15-27.27%1554,91734.67%
QCOM201030C001360002020-10-23 3:52PM EDT136.000.320.300.44-0.09-21.95%3615,38538.04%
QCOM201030C001370002020-10-23 2:19PM EDT137.000.250.230.49-0.08-24.24%8623042.87%
QCOM201030C001380002020-10-23 2:27PM EDT138.000.150.160.30-0.12-44.44%510640.33%
QCOM201030C001390002020-10-23 2:19PM EDT139.000.160.100.33-0.04-20.00%134544.53%
QCOM201030C001400002020-10-23 3:55PM EDT140.000.130.000.18-0.05-27.78%1564,43741.31%
QCOM201030C001410002020-10-21 1:17PM EDT141.000.320.040.400.00-12953.13%
QCOM201030C001420002020-10-23 3:04PM EDT142.000.070.031.33-0.04-36.36%4121664.94%
QCOM201030C001450002020-10-23 1:07PM EDT145.000.030.040.06-0.05-62.50%1333244.92%
QCOM201030C001500002020-10-22 3:50PM EDT150.000.070.000.100.00-2625754.30%
QCOM201030C001550002020-10-12 9:49AM EDT155.000.010.004.250.00-215142.97%
QCOM201030C001600002020-10-21 2:11PM EDT160.000.010.004.250.00-447158.11%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM201030P000600002020-10-19 9:50AM EDT60.000.010.002.130.00-8993381.45%
QCOM201030P000650002020-10-19 11:49AM EDT65.000.01-3.650.00--363479.69%
QCOM201030P000850002020-10-22 1:53PM EDT85.000.020.000.030.00-4046118.75%
QCOM201030P000900002020-10-19 3:08PM EDT90.000.030.000.100.00-3104118.75%
QCOM201030P000950002020-10-21 12:27PM EDT95.000.060.000.060.00-8617396.09%
QCOM201030P000990002020-09-25 10:45AM EDT99.001.340.002.450.00-78165.48%
QCOM201030P001000002020-10-20 3:14PM EDT100.000.080.002.130.00-1128154.59%
QCOM201030P001010002020-09-28 12:55PM EDT101.001.620.002.480.00--25156.45%
QCOM201030P001020002020-10-23 10:38AM EDT102.000.050.002.320.00-339148.83%
QCOM201030P001030002020-10-19 9:43AM EDT103.000.160.002.300.00-583143.80%
QCOM201030P001040002020-10-15 3:52PM EDT104.000.010.002.300.00-151139.16%
QCOM201030P001050002020-10-23 11:35AM EDT105.000.050.000.20-0.04-44.44%341179.69%
QCOM201030P001060002020-10-09 11:54AM EDT106.000.310.002.450.00-2352132.37%
QCOM201030P001070002020-10-23 3:35PM EDT107.000.010.001.96-0.10-90.91%20143119.53%
QCOM201030P001080002020-10-20 9:51AM EDT108.000.130.002.410.00-60207122.46%
QCOM201030P001090002020-10-22 2:05PM EDT109.000.090.001.220.00-610197.17%
QCOM201030P001100002020-10-23 3:45PM EDT110.000.040.020.05-0.05-55.56%1535254.69%
QCOM201030P001110002020-10-19 10:00AM EDT111.000.100.001.120.00-1027287.11%
QCOM201030P001120002020-10-23 2:03PM EDT112.000.050.011.96-0.11-68.75%2322197.56%
QCOM201030P001130002020-10-21 1:10PM EDT113.000.090.001.87-0.07-43.75%215491.60%
QCOM201030P001140002020-10-22 1:22PM EDT114.000.100.000.12-0.05-33.33%191753.32%
QCOM201030P001150002020-10-23 2:58PM EDT115.000.080.002.00-0.13-61.90%6735784.67%
QCOM201030P001160002020-10-23 11:10AM EDT116.000.140.100.18-0.05-26.32%120250.98%
QCOM201030P001170002020-10-23 10:48AM EDT117.000.160.000.16-0.09-36.00%114446.39%
QCOM201030P001180002020-10-23 3:50PM EDT118.000.160.140.20-0.05-23.81%933645.22%
QCOM201030P001190002020-10-23 9:58AM EDT119.000.270.170.29-0.03-10.00%1145845.70%
QCOM201030P001200002020-10-23 3:37PM EDT120.000.270.240.31-0.11-28.95%9211,31342.77%
QCOM201030P001210002020-10-23 3:49PM EDT121.000.330.150.36-0.28-45.90%968340.72%
QCOM201030P001220002020-10-23 3:50PM EDT122.000.470.390.48-0.08-14.55%5719640.33%
QCOM201030P001230002020-10-23 3:16PM EDT123.000.560.500.62-0.17-23.29%7133839.62%
QCOM201030P001240002020-10-23 3:52PM EDT124.000.750.670.79-0.22-22.68%1,81523138.82%
QCOM201030P001250002020-10-23 3:59PM EDT125.000.910.830.95-0.21-18.75%4811,79237.11%
QCOM201030P001260002020-10-23 2:59PM EDT126.001.171.041.25-0.36-23.53%63434937.16%
QCOM201030P001270002020-10-23 3:31PM EDT127.001.481.201.53-0.39-20.86%12420835.94%
QCOM201030P001280002020-10-23 3:31PM EDT128.001.841.652.03-0.65-26.10%35274937.21%
QCOM201030P001290002020-10-23 3:48PM EDT129.002.292.182.48-0.40-14.87%27240636.69%
QCOM201030P001300002020-10-23 3:57PM EDT130.002.842.512.99-0.55-16.22%73024936.08%
QCOM201030P001310002020-10-23 3:28PM EDT131.003.613.303.55-0.49-11.95%467035.21%
QCOM201030P001320002020-10-23 3:30PM EDT132.004.293.854.20-1.14-20.99%147334.67%
QCOM201030P001330002020-10-23 3:38PM EDT133.005.174.755.10-1.53-22.84%272637.67%
QCOM201030P001350002020-10-21 9:32AM EDT135.007.005.857.400.00-51952.30%
QCOM201030P001390002020-10-19 3:00PM EDT139.0011.318.5013.000.00--353.56%
QCOM201030P001450002020-10-12 3:28PM EDT145.0018.4015.3019.000.00-2984.23%
QCOM201030P001500002020-10-21 3:19PM EDT150.0020.8019.3024.000.00-12683.69%
QCOM201030P001600002020-10-19 4:11PM EDT160.0028.9530.3034.000.00--32128.03%