Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.364,29 +390,71 (+0,63%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240614C00140000 | 2024-05-31 10:18AM EDT | 140.00 | 64.03 | 62.10 | 66.45 | -5.77 | -8.27% | 7 | 10 | 93.55% |
| QCOM240614C00155000 | 2024-05-29 1:49PM EDT | 155.00 | 54.45 | 47.15 | 51.50 | 0.00 | - | 14 | 0 | 73.44% |
| QCOM240614C00160000 | 2024-05-24 9:40AM EDT | 160.00 | 45.20 | 42.20 | 46.50 | 0.00 | - | 2 | 0 | 67.19% |
| QCOM240614C00165000 | 2024-05-28 10:24AM EDT | 165.00 | 48.75 | 37.20 | 41.55 | 0.00 | - | 1 | 1 | 60.79% |
| QCOM240614C00170000 | 2024-05-29 3:51PM EDT | 170.00 | 38.49 | 32.25 | 36.55 | 0.00 | - | 46 | 3 | 54.35% |
| QCOM240614C00175000 | 2024-05-29 1:49PM EDT | 175.00 | 30.56 | 27.30 | 31.60 | -3.39 | -9.99% | 2 | 2 | 79.93% |
| QCOM240614C00180000 | 2024-05-31 1:15PM EDT | 180.00 | 21.20 | 22.40 | 26.40 | -6.95 | -24.69% | 7 | 4 | 67.79% |
| QCOM240614C00185000 | 2024-05-29 3:52PM EDT | 185.00 | 23.10 | 17.60 | 21.90 | 0.00 | - | 804 | 2,012 | 62.48% |
| QCOM240614C00190000 | 2024-05-31 2:35PM EDT | 190.00 | 12.10 | 13.05 | 15.95 | -4.59 | -27.50% | 3 | 159 | 43.63% |
| QCOM240614C00192500 | 2024-05-31 2:28PM EDT | 192.50 | 10.10 | 12.50 | 13.80 | -12.49 | -55.29% | 27 | 2 | 41.63% |
| QCOM240614C00195000 | 2024-05-31 11:15AM EDT | 195.00 | 8.35 | 10.50 | 11.40 | -5.90 | -41.40% | 23 | 155 | 37.11% |
| QCOM240614C00197500 | 2024-05-31 11:37AM EDT | 197.50 | 6.95 | 8.70 | 9.50 | -3.50 | -33.49% | 21 | 7 | 35.89% |
| QCOM240614C00200000 | 2024-05-31 3:53PM EDT | 200.00 | 7.50 | 7.35 | 7.70 | -1.50 | -16.67% | 114 | 737 | 34.45% |
| QCOM240614C00202500 | 2024-05-31 3:52PM EDT | 202.50 | 6.00 | 5.85 | 6.20 | -0.76 | -11.24% | 343 | 25 | 33.94% |
| QCOM240614C00205000 | 2024-05-31 3:51PM EDT | 205.00 | 4.75 | 4.55 | 4.90 | -1.25 | -20.83% | 307 | 437 | 33.56% |
| QCOM240614C00207500 | 2024-05-31 3:18PM EDT | 207.50 | 2.96 | 3.50 | 3.80 | -0.99 | -25.06% | 124 | 53 | 33.28% |
| QCOM240614C00210000 | 2024-05-31 2:58PM EDT | 210.00 | 2.39 | 2.62 | 2.87 | -0.87 | -26.69% | 559 | 2,153 | 32.92% |
| QCOM240614C00212500 | 2024-05-31 3:36PM EDT | 212.50 | 1.81 | 1.94 | 2.07 | -0.81 | -30.92% | 20 | 28 | 32.25% |
| QCOM240614C00215000 | 2024-05-31 3:56PM EDT | 215.00 | 1.42 | 1.39 | 1.52 | -0.53 | -27.18% | 139 | 190 | 32.30% |
| QCOM240614C00217500 | 2024-05-31 3:56PM EDT | 217.50 | 1.00 | 1.01 | 1.15 | -0.22 | -18.03% | 10 | 271 | 32.89% |
| QCOM240614C00220000 | 2024-05-31 1:32PM EDT | 220.00 | 0.50 | 0.67 | 0.83 | -0.47 | -48.45% | 46 | 491 | 33.06% |
| QCOM240614C00222500 | 2024-05-31 3:39PM EDT | 222.50 | 0.48 | 0.45 | 0.61 | -0.24 | -33.33% | 112 | 107 | 33.50% |
| QCOM240614C00225000 | 2024-05-31 12:40PM EDT | 225.00 | 0.21 | 0.33 | 0.40 | -0.33 | -61.11% | 43 | 340 | 33.11% |
| QCOM240614C00227500 | 2024-05-31 11:21AM EDT | 227.50 | 0.19 | 0.23 | 0.30 | -0.57 | -75.00% | 2 | 1 | 33.84% |
| QCOM240614C00230000 | 2024-05-31 2:47PM EDT | 230.00 | 0.21 | 0.15 | 0.22 | -0.12 | -36.36% | 4 | 283 | 34.38% |
| QCOM240614C00232500 | 2024-05-31 3:48PM EDT | 232.50 | 0.13 | 0.07 | 0.21 | -0.20 | -60.61% | 38 | 20 | 36.57% |
| QCOM240614C00235000 | 2024-05-31 2:39PM EDT | 235.00 | 0.07 | 0.08 | 0.13 | -0.10 | -58.82% | 3 | 506 | 36.04% |
| QCOM240614C00240000 | 2024-05-31 11:29AM EDT | 240.00 | 0.06 | 0.04 | 0.09 | -0.05 | -45.45% | 28 | 39 | 38.28% |
| QCOM240614C00245000 | 2024-05-28 3:51PM EDT | 245.00 | 0.17 | 0.02 | 0.23 | 0.00 | - | 7 | 20 | 48.88% |
| QCOM240614C00250000 | 2024-05-29 9:45AM EDT | 250.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 3 | 20 | 50.29% |
| QCOM240614C00265000 | 2024-05-24 2:19PM EDT | 265.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 54.10% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240614P00115000 | 2024-05-20 10:39AM EDT | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 50 | 117.97% |
| QCOM240614P00140000 | 2024-05-06 11:23AM EDT | 140.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 83.59% |
| QCOM240614P00145000 | 2024-05-08 2:12PM EDT | 145.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 2 | 76.56% |
| QCOM240614P00150000 | 2024-05-24 11:57AM EDT | 150.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 69.73% |
| QCOM240614P00155000 | 2024-05-20 11:47AM EDT | 155.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 1 | 15 | 63.87% |
| QCOM240614P00160000 | 2024-05-28 3:33PM EDT | 160.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 57.81% |
| QCOM240614P00165000 | 2024-05-30 10:58AM EDT | 165.00 | 0.11 | 0.02 | 0.24 | 0.00 | - | 1 | 67 | 52.25% |
| QCOM240614P00170000 | 2024-05-30 2:05PM EDT | 170.00 | 0.11 | 0.04 | 0.09 | +0.04 | +57.14% | 1 | 187 | 43.46% |
| QCOM240614P00175000 | 2024-05-31 12:20PM EDT | 175.00 | 0.21 | 0.07 | 0.13 | +0.11 | +110.00% | 1 | 53 | 39.55% |
| QCOM240614P00180000 | 2024-05-31 2:46PM EDT | 180.00 | 0.32 | 0.16 | 0.22 | +0.12 | +60.00% | 28 | 284 | 36.52% |
| QCOM240614P00185000 | 2024-05-31 2:27PM EDT | 185.00 | 0.68 | 0.29 | 0.40 | +0.30 | +78.95% | 11 | 206 | 33.94% |
| QCOM240614P00187500 | 2024-05-31 3:31PM EDT | 187.50 | 0.66 | 0.46 | 0.57 | +0.29 | +78.38% | 98 | 7 | 33.08% |
| QCOM240614P00190000 | 2024-05-31 3:59PM EDT | 190.00 | 0.79 | 0.68 | 0.82 | +0.03 | +3.95% | 79 | 292 | 32.45% |
| QCOM240614P00192500 | 2024-05-31 3:49PM EDT | 192.50 | 1.20 | 1.03 | 1.19 | +0.18 | +17.65% | 4 | 10 | 32.11% |
| QCOM240614P00195000 | 2024-05-31 3:43PM EDT | 195.00 | 1.75 | 1.44 | 1.66 | +0.25 | +16.67% | 158 | 247 | 31.54% |
| QCOM240614P00197500 | 2024-05-31 1:16PM EDT | 197.50 | 2.25 | 2.06 | 2.30 | +0.12 | +5.63% | 106 | 140 | 31.20% |
| QCOM240614P00200000 | 2024-05-31 3:59PM EDT | 200.00 | 3.06 | 2.84 | 3.15 | +0.06 | +2.00% | 252 | 536 | 31.13% |
| QCOM240614P00202500 | 2024-05-31 3:56PM EDT | 202.50 | 4.35 | 3.85 | 4.15 | +0.75 | +20.83% | 54 | 44 | 30.77% |
| QCOM240614P00205000 | 2024-05-31 2:22PM EDT | 205.00 | 7.28 | 5.05 | 5.35 | +2.34 | +47.37% | 43 | 172 | 30.42% |
| QCOM240614P00207500 | 2024-05-31 12:15PM EDT | 207.50 | 9.66 | 6.40 | 6.80 | +3.56 | +58.36% | 13 | 47 | 30.37% |
| QCOM240614P00210000 | 2024-05-31 3:43PM EDT | 210.00 | 8.75 | 8.00 | 8.40 | +1.10 | +14.38% | 43 | 125 | 30.03% |
| QCOM240614P00212500 | 2024-05-31 3:58PM EDT | 212.50 | 10.28 | 9.65 | 10.65 | +3.10 | +43.18% | 2 | 19 | 33.24% |
| QCOM240614P00215000 | 2024-05-31 12:53PM EDT | 215.00 | 15.63 | 11.45 | 12.40 | +5.63 | +56.30% | 11 | 41 | 31.70% |
| QCOM240614P00230000 | 2024-05-31 2:24PM EDT | 230.00 | 27.20 | 23.95 | 28.25 | -0.94 | -3.34% | 10 | 1 | 62.50% |
| QCOM240614P00235000 | 2024-05-22 3:57PM EDT | 235.00 | 33.01 | 28.90 | 33.25 | 0.00 | - | - | 0 | 69.43% |
| QCOM240614P00240000 | 2024-05-22 3:57PM EDT | 240.00 | 37.96 | 33.90 | 38.25 | 0.00 | - | - | 1 | 76.00% |
© 2024 Yahoo. Tutti i diritti riservati.