Italia markets open in 2 hours 15 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.522,61 +1.978,44 (+3,69%) CMC Crypto 200
1.286,96 +16,22 (+1,28%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503C00120000 | 2024-04-24 3:40PM EDT | 120.00 | 43.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240503C00125000 | 2024-05-02 1:12PM EDT | 125.00 | 54.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240503C00130000 | 2024-04-19 3:00PM EDT | 130.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240503C00132000 | 2024-04-24 1:38PM EDT | 132.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240503C00134000 | 2024-04-25 2:40PM EDT | 134.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240503C00135000 | 2024-05-01 10:45AM EDT | 135.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240503C00136000 | 2024-04-25 1:38PM EDT | 136.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240503C00140000 | 2024-05-02 9:37AM EDT | 140.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240503C00145000 | 2024-05-02 2:17PM EDT | 145.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240503C00146000 | 2024-04-26 2:19PM EDT | 146.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QCOM240503C00147000 | 2024-04-23 3:49PM EDT | 147.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240503C00148000 | 2024-05-02 11:43AM EDT | 148.00 | 31.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240503C00149000 | 2024-04-30 3:36PM EDT | 149.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240503C00150000 | 2024-05-02 3:17PM EDT | 150.00 | 30.71 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| QCOM240503C00152500 | 2024-05-02 11:31AM EDT | 152.50 | 28.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QCOM240503C00155000 | 2024-05-02 2:17PM EDT | 155.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| QCOM240503C00157500 | 2024-05-02 3:01PM EDT | 157.50 | 23.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QCOM240503C00160000 | 2024-05-02 3:54PM EDT | 160.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| QCOM240503C00162500 | 2024-05-02 3:24PM EDT | 162.50 | 17.86 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| QCOM240503C00165000 | 2024-05-02 3:46PM EDT | 165.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 0.00% |
| QCOM240503C00167500 | 2024-05-02 3:57PM EDT | 167.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 0.00% |
| QCOM240503C00170000 | 2024-05-02 3:58PM EDT | 170.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,585 | 0 | 0.00% |
| QCOM240503C00172500 | 2024-05-02 3:50PM EDT | 172.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 0.00% |
| QCOM240503C00175000 | 2024-05-02 3:54PM EDT | 175.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3,248 | 0 | 0.00% |
| QCOM240503C00177500 | 2024-05-02 3:59PM EDT | 177.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6,444 | 0 | 0.00% |
| QCOM240503C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 42,474 | 0 | 0.00% |
| QCOM240503C00182500 | 2024-05-02 3:59PM EDT | 182.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8,327 | 0 | 6.25% |
| QCOM240503C00185000 | 2024-05-02 3:59PM EDT | 185.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6,108 | 0 | 12.50% |
| QCOM240503C00187500 | 2024-05-02 3:59PM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,588 | 0 | 25.00% |
| QCOM240503C00190000 | 2024-05-02 3:57PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,815 | 0 | 25.00% |
| QCOM240503C00192500 | 2024-05-02 3:59PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,381 | 0 | 25.00% |
| QCOM240503C00195000 | 2024-05-02 3:41PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 25.00% |
| QCOM240503C00197500 | 2024-05-02 3:45PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 50.00% |
| QCOM240503C00200000 | 2024-05-02 3:49PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 50.00% |
| QCOM240503C00202500 | 2024-05-02 2:14PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| QCOM240503C00205000 | 2024-05-02 9:43AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240503C00207500 | 2024-05-01 3:37PM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| QCOM240503C00210000 | 2024-05-02 2:15PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240503C00215000 | 2024-05-01 3:06PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240503C00220000 | 2024-04-23 3:13PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QCOM240503C00225000 | 2024-04-15 10:48AM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240503C00230000 | 2024-04-29 9:33AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM240503C00235000 | 2024-04-17 10:28AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM240503C00240000 | 2024-05-01 3:05PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| QCOM240503C00245000 | 2024-04-29 9:32AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240503P00095000 | 2024-04-03 2:45PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QCOM240503P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QCOM240503P00120000 | 2024-05-01 2:11PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240503P00121000 | 2024-04-22 12:05PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00122000 | 2024-04-24 12:59PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00123000 | 2024-04-24 12:57PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00124000 | 2024-05-01 3:57PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QCOM240503P00125000 | 2024-04-29 10:12AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| QCOM240503P00128000 | 2024-04-25 1:55PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00129000 | 2024-04-25 9:42AM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00130000 | 2024-05-01 3:50PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| QCOM240503P00131000 | 2024-04-29 11:23AM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240503P00132000 | 2024-04-30 11:14AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QCOM240503P00133000 | 2024-04-26 9:38AM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240503P00134000 | 2024-04-25 10:12AM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240503P00135000 | 2024-05-02 9:37AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| QCOM240503P00136000 | 2024-05-02 1:42PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM240503P00137000 | 2024-05-01 3:59PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QCOM240503P00138000 | 2024-05-01 3:59PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| QCOM240503P00139000 | 2024-05-02 9:32AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240503P00140000 | 2024-05-02 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| QCOM240503P00141000 | 2024-05-02 9:44AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240503P00142000 | 2024-05-02 3:55PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| QCOM240503P00143000 | 2024-05-02 3:54PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| QCOM240503P00144000 | 2024-05-02 3:59PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| QCOM240503P00145000 | 2024-05-02 1:59PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| QCOM240503P00146000 | 2024-05-02 1:50PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
| QCOM240503P00147000 | 2024-05-02 2:42PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| QCOM240503P00148000 | 2024-05-02 3:42PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
| QCOM240503P00149000 | 2024-05-02 3:46PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| QCOM240503P00150000 | 2024-05-02 3:57PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 50.00% |
| QCOM240503P00152500 | 2024-05-02 3:55PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 50.00% |
| QCOM240503P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,445 | 0 | 50.00% |
| QCOM240503P00157500 | 2024-05-02 3:57PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 50.00% |
| QCOM240503P00160000 | 2024-05-02 3:52PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 50.00% |
| QCOM240503P00162500 | 2024-05-02 3:59PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 50.00% |
| QCOM240503P00165000 | 2024-05-02 3:55PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 50.00% |
| QCOM240503P00167500 | 2024-05-02 3:58PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,089 | 0 | 25.00% |
| QCOM240503P00170000 | 2024-05-02 3:54PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,651 | 0 | 25.00% |
| QCOM240503P00172500 | 2024-05-02 3:59PM EDT | 172.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,438 | 0 | 25.00% |
| QCOM240503P00175000 | 2024-05-02 3:59PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17,220 | 0 | 12.50% |
| QCOM240503P00177500 | 2024-05-02 3:59PM EDT | 177.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6,576 | 0 | 6.25% |
| QCOM240503P00180000 | 2024-05-02 3:59PM EDT | 180.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 12,790 | 0 | 0.39% |
| QCOM240503P00182500 | 2024-05-02 3:52PM EDT | 182.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| QCOM240503P00185000 | 2024-05-02 3:58PM EDT | 185.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| QCOM240503P00195000 | 2024-05-02 2:59PM EDT | 195.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QCOM240503P00200000 | 2024-04-03 11:06AM EDT | 200.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.