QCOM - QUALCOMM Incorporated
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:85.00
Callsfür6. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM191206C00085000 | 2019-12-06 3:49PM EST | 2019-12-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 618 | 4,296 | 14.84% |
| QCOM191213C00085000 | 2019-12-06 3:57PM EST | 2019-12-13 | 0.69 | 0.67 | 0.69 | +0.26 | +60.47% | 1,576 | 959 | 23.83% |
| QCOM191220C00085000 | 2019-12-06 3:59PM EST | 2019-12-20 | 1.22 | 1.20 | 1.22 | +0.35 | +40.23% | 571 | 8,782 | 25.59% |
| QCOM191227C00085000 | 2019-12-06 3:58PM EST | 2019-12-27 | 1.50 | 1.47 | 1.51 | +0.41 | +37.61% | 73 | 356 | 24.76% |
| QCOM200103C00085000 | 2019-12-06 3:59PM EST | 2020-01-03 | 1.85 | 1.83 | 1.86 | +0.55 | +42.31% | 46 | 359 | 25.33% |
| QCOM200110C00085000 | 2019-12-06 2:35PM EST | 2020-01-10 | 2.24 | 2.21 | 2.27 | +0.56 | +33.33% | 14 | 30 | 26.69% |
| QCOM200117C00085000 | 2019-12-06 3:57PM EST | 2020-01-17 | 2.55 | 2.56 | 2.60 | +0.38 | +17.51% | 550 | 15,247 | 27.30% |
| QCOM200221C00085000 | 2019-12-06 3:57PM EST | 2020-02-21 | 4.23 | 4.25 | 4.35 | +0.48 | +12.80% | 779 | 11,505 | 31.62% |
| QCOM200417C00085000 | 2019-12-06 3:14PM EST | 2020-04-17 | 5.50 | 5.30 | 5.55 | +0.77 | +16.28% | 16 | 899 | 30.04% |
| QCOM200619C00085000 | 2019-12-06 3:51PM EST | 2020-06-19 | 6.84 | 6.65 | 6.90 | +0.71 | +11.58% | 165 | 1,969 | 30.27% |
| QCOM200717C00085000 | 2019-12-05 3:23PM EST | 2020-07-17 | 6.59 | 6.60 | 7.40 | 0.00 | - | 7 | 50 | 30.23% |
| QCOM210115C00085000 | 2019-12-06 3:28PM EST | 2021-01-15 | 10.00 | 9.75 | 10.00 | +0.89 | +9.77% | 12 | 987 | 29.87% |
| QCOM220121C00085000 | 2019-12-06 3:45PM EST | 2022-01-21 | 13.55 | 12.20 | 13.80 | +0.60 | +4.63% | 1 | 832 | 29.47% |
Putsfür6. Dezember 2019
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM191206P00085000 | 2019-12-06 3:47PM EST | 2019-12-06 | 1.07 | 1.05 | 1.23 | -1.76 | -62.19% | 556 | 2,565 | 21.68% |
| QCOM191213P00085000 | 2019-12-06 3:59PM EST | 2019-12-13 | 1.79 | 1.80 | 1.85 | -1.10 | -38.06% | 484 | 472 | 23.39% |
| QCOM191220P00085000 | 2019-12-06 3:43PM EST | 2019-12-20 | 2.32 | 2.28 | 2.33 | -1.00 | -30.12% | 154 | 7,493 | 24.54% |
| QCOM191227P00085000 | 2019-12-06 1:39PM EST | 2019-12-27 | 2.65 | 2.54 | 2.60 | -0.45 | -14.52% | 11 | 213 | 23.63% |
| QCOM200103P00085000 | 2019-12-03 11:50AM EST | 2020-01-03 | 6.39 | 2.80 | 3.05 | 0.00 | - | 2 | 98 | 25.44% |
| QCOM200110P00085000 | 2019-12-06 1:39PM EST | 2020-01-10 | 3.30 | 3.20 | 3.35 | -1.05 | -24.14% | 10 | 5 | 25.73% |
| QCOM200117P00085000 | 2019-12-06 3:39PM EST | 2020-01-17 | 3.40 | 3.50 | 3.60 | -1.10 | -24.44% | 38 | 6,735 | 25.73% |
| QCOM200221P00085000 | 2019-12-06 2:13PM EST | 2020-02-21 | 5.15 | 5.05 | 5.15 | -0.70 | -11.97% | 38 | 1,897 | 29.16% |
| QCOM200417P00085000 | 2019-12-03 2:17PM EST | 2020-04-17 | 9.00 | 6.60 | 6.80 | 0.00 | - | 206 | 802 | 30.40% |
| QCOM200619P00085000 | 2019-12-06 9:58AM EST | 2020-06-19 | 8.20 | 7.85 | 8.40 | -0.80 | -8.89% | 13 | 770 | 31.59% |
| QCOM200717P00085000 | 2019-12-03 10:46AM EST | 2020-07-17 | 11.10 | 8.55 | 9.10 | 0.00 | - | 10 | 33 | 32.23% |
| QCOM210115P00085000 | 2019-12-06 12:23PM EST | 2021-01-15 | 11.80 | 11.70 | 12.05 | -1.30 | -9.92% | 3 | 3,224 | 32.37% |
| QCOM220121P00085000 | 2019-12-02 10:49AM EST | 2022-01-21 | 16.87 | 15.20 | 17.50 | 0.00 | - | 10 | 1,030 | 34.78% |