QCOM - QUALCOMM Incorporated

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200710C000550002020-07-01 2:00PM EDT55.0035.3537.2537.700.00-12238.67%
QCOM200710C000700002020-06-15 4:08PM EDT70.0019.2522.2522.450.00-11134.57%
QCOM200710C000710002020-06-15 3:53PM EDT71.009.4321.0521.650.00-10129.00%
QCOM200710C000730002020-06-22 9:45AM EDT73.0015.9019.2019.700.00-33123.63%
QCOM200710C000740002020-06-16 2:58PM EDT74.0015.9518.1518.700.00-22116.60%
QCOM200710C000750002020-06-15 3:53PM EDT75.0015.6517.3017.600.00-210112.21%
QCOM200710C000760002020-06-26 10:58AM EDT76.0012.0216.3516.600.00-11107.91%
QCOM200710C000780002020-06-22 6:42PM EDT78.008.0510.3512.350.00-1120.00%
QCOM200710C000790002020-06-24 11:46AM EDT79.009.3613.3013.650.00-64491.02%
QCOM200710C000800002020-07-01 9:30AM EDT80.0012.5412.1012.65+2.45+24.28%2016481.05%
QCOM200710C000810002020-07-01 3:56PM EDT81.009.0811.4011.650.00-2781.84%
QCOM200710C000820002020-06-30 2:29PM EDT82.008.9410.4010.300.00-67169.24%
QCOM200710C000830002020-07-02 3:58PM EDT83.008.749.459.65+0.87+11.05%35871.29%
QCOM200710C000840002020-07-02 2:20PM EDT84.008.358.458.80+2.00+31.50%24167.97%
QCOM200710C000850002020-07-02 12:23PM EDT85.007.547.357.60+2.30+43.89%159857.23%
QCOM200710C000860002020-07-02 1:51PM EDT86.006.506.556.50+1.81+38.59%1229352.98%
QCOM200710C000870002020-07-02 11:24AM EDT87.005.555.505.85+1.40+33.73%199751.17%
QCOM200710C000880002020-07-02 3:50PM EDT88.004.374.754.75+1.51+52.80%1216346.68%
QCOM200710C000890002020-07-02 3:57PM EDT89.003.503.904.10+1.31+59.82%2822148.00%
QCOM200710C000900002020-07-02 3:58PM EDT90.002.772.993.10+0.69+33.17%2261,21640.38%
QCOM200710C000910002020-07-02 3:54PM EDT91.002.202.462.55+1.00+83.33%26930941.31%
QCOM200710C000920002020-07-02 3:58PM EDT92.001.501.851.88+0.48+47.06%69083538.28%
QCOM200710C000930002020-07-02 3:53PM EDT93.001.051.341.38+0.47+81.03%52445337.06%
QCOM200710C000940002020-07-02 3:49PM EDT94.000.700.860.97+0.25+55.56%30824635.89%
QCOM200710C000950002020-07-02 3:59PM EDT95.000.470.590.67+0.22+88.00%1,40474135.35%
QCOM200710C000960002020-07-02 3:54PM EDT96.000.320.400.43+0.11+52.38%17520534.38%
QCOM200710C000970002020-07-02 3:46PM EDT97.000.220.280.29+0.08+57.14%472234.57%
QCOM200710C000980002020-07-02 3:49PM EDT98.000.120.180.19+0.03+33.33%349734.77%
QCOM200710C000990002020-07-02 2:54PM EDT99.000.130.120.13+0.07+116.67%65735.45%
QCOM200710C001000002020-07-02 3:50PM EDT100.000.080.080.11+0.03+60.00%5928737.70%
QCOM200710C001050002020-07-02 3:53PM EDT105.000.070.010.04+0.04+133.33%204645.70%
QCOM200710C001100002020-06-30 12:22PM EDT110.000.040.000.040.00-507153.91%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QCOM200710P000500002020-06-15 3:24PM EDT50.000.330.000.130.00--1190.63%
QCOM200710P000600002020-06-15 3:24PM EDT60.000.450.000.460.00--40168.36%
QCOM200710P000650002020-06-22 2:23PM EDT65.000.110.000.470.00-26141.60%
QCOM200710P000700002020-06-15 3:33PM EDT70.000.470.000.610.00-122121.88%
QCOM200710P000710002020-06-24 3:29PM EDT71.000.190.000.600.00-1125116.21%
QCOM200710P000730002020-06-26 1:36PM EDT73.000.240.000.690.00-1018109.18%
QCOM200710P000740002020-06-19 3:28PM EDT74.000.060.000.74-0.34-85.00%12105.66%
QCOM200710P000750002020-07-02 3:06PM EDT75.000.030.000.81-0.15-83.33%21536102.54%
QCOM200710P000760002020-06-26 10:32AM EDT76.000.330.000.860.00-43498.73%
QCOM200710P000770002020-06-29 12:19PM EDT77.000.270.000.910.00-12894.73%
QCOM200710P000780002020-07-02 1:47PM EDT78.000.050.040.06-0.02-28.57%895357.62%
QCOM200710P000790002020-07-02 3:36PM EDT79.000.050.000.81-0.12-70.59%56681.54%
QCOM200710P000800002020-07-02 3:39PM EDT80.000.070.000.09-0.08-53.33%159255.08%
QCOM200710P000810002020-07-02 11:46AM EDT81.000.090.070.11-0.06-40.00%127050.98%
QCOM200710P000820002020-07-02 2:52PM EDT82.000.090.100.13-0.14-60.87%817250.29%
QCOM200710P000830002020-07-02 3:36PM EDT83.000.120.130.16-0.14-53.85%1835048.05%
QCOM200710P000840002020-07-02 3:23PM EDT84.000.150.170.20-0.16-51.61%123445.90%
QCOM200710P000850002020-07-02 2:12PM EDT85.000.220.220.20-0.24-52.17%2219241.21%
QCOM200710P000860002020-07-02 2:51PM EDT86.000.240.280.26-0.40-62.50%9812439.16%
QCOM200710P000870002020-07-02 3:48PM EDT87.000.350.360.33-0.45-56.25%6514636.72%
QCOM200710P000880002020-07-02 3:55PM EDT88.000.530.510.52-0.39-42.39%8949437.11%
QCOM200710P000890002020-07-02 3:55PM EDT89.000.730.650.62-0.67-47.86%8738133.59%
QCOM200710P000900002020-07-02 3:59PM EDT90.000.890.790.82-1.09-55.05%21532731.49%
QCOM200710P000910002020-07-02 3:55PM EDT91.001.251.081.11-1.00-44.44%27827129.79%
QCOM200710P000920002020-07-02 3:53PM EDT92.001.721.441.49-1.22-41.50%1907128.03%
QCOM200710P000930002020-07-02 12:31PM EDT93.002.012.022.10-1.58-44.01%14328.71%
QCOM200710P000950002020-07-02 12:46PM EDT95.003.293.153.30-1.88-36.36%414121.09%
QCOM200710P000970002020-07-02 10:40AM EDT97.005.905.055.00-0.20-3.28%1140.00%
QCOM200710P000980002020-06-25 9:49AM EDT98.0010.455.705.900.00--00.00%
QCOM200710P001000002020-06-25 3:03PM EDT100.008.857.607.85-3.18-26.43%160.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen