Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.673,51 -118,20 (-0,19%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2024-02-23 3:08PM EDT | 55.00 | 100.20 | 114.50 | 117.80 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621C00060000 | 2024-05-29 2:10PM EDT | 60.00 | 150.15 | 155.25 | 155.60 | 0.00 | - | 35 | 4 | 390.63% |
| QCOM240621C00065000 | 2024-05-29 2:10PM EDT | 65.00 | 145.15 | 149.30 | 151.60 | 0.00 | - | 50 | 0 | 377.34% |
| QCOM240621C00070000 | 2024-05-29 3:18PM EDT | 70.00 | 138.30 | 145.20 | 146.60 | 0.00 | - | 335 | 3 | 438.48% |
| QCOM240621C00075000 | 2024-06-14 11:48AM EDT | 75.00 | 139.10 | 140.30 | 140.60 | +6.73 | +5.08% | 2 | 6 | 333.98% |
| QCOM240621C00080000 | 2024-05-29 3:18PM EDT | 80.00 | 129.05 | 135.30 | 135.60 | 0.00 | - | 265 | 8 | 314.84% |
| QCOM240621C00085000 | 2024-05-29 3:18PM EDT | 85.00 | 123.25 | 130.30 | 130.60 | 0.00 | - | 265 | 0 | 296.48% |
| QCOM240621C00090000 | 2024-06-12 2:05PM EDT | 90.00 | 123.50 | 125.30 | 126.65 | 0.00 | - | 2 | 2 | 353.91% |
| QCOM240621C00095000 | 2024-06-12 9:51AM EDT | 95.00 | 118.00 | 120.30 | 120.65 | 0.00 | - | 1 | 1 | 269.14% |
| QCOM240621C00100000 | 2024-06-11 11:27AM EDT | 100.00 | 107.00 | 115.30 | 115.65 | 0.00 | - | 50 | 66 | 253.52% |
| QCOM240621C00105000 | 2024-05-29 3:18PM EDT | 105.00 | 110.30 | 109.35 | 111.65 | +6.25 | +6.01% | 1 | 10 | 243.36% |
| QCOM240621C00110000 | 2024-05-29 3:18PM EDT | 110.00 | 98.35 | 104.35 | 106.65 | 0.00 | - | 5,120 | 14 | 228.91% |
| QCOM240621C00115000 | 2024-06-06 1:11PM EDT | 115.00 | 99.78 | 99.35 | 101.65 | +3.83 | +3.99% | 7 | 45 | 215.23% |
| QCOM240621C00120000 | 2024-06-04 2:15PM EDT | 120.00 | 84.02 | 95.35 | 95.65 | 0.00 | - | 20 | 63 | 201.76% |
| QCOM240621C00125000 | 2024-05-31 11:51AM EDT | 125.00 | 76.00 | 90.35 | 90.65 | 0.00 | - | 10 | 23 | 189.06% |
| QCOM240621C00130000 | 2024-06-11 3:57PM EDT | 130.00 | 78.40 | 85.35 | 85.65 | 0.00 | - | 7 | 56 | 176.56% |
| QCOM240621C00135000 | 2024-06-12 3:55PM EDT | 135.00 | 79.90 | 80.35 | 80.65 | 0.00 | - | 2 | 151 | 164.65% |
| QCOM240621C00140000 | 2024-06-14 3:54PM EDT | 140.00 | 75.00 | 75.35 | 75.70 | -3.25 | -4.15% | 2 | 60 | 156.25% |
| QCOM240621C00145000 | 2024-05-30 10:09AM EDT | 145.00 | 63.00 | 69.40 | 71.70 | 0.00 | - | 4 | 5 | 147.46% |
| QCOM240621C00150000 | 2024-06-13 9:30AM EDT | 150.00 | 65.00 | 65.35 | 65.70 | -2.30 | -3.42% | 1 | 423 | 133.79% |
| QCOM240621C00155000 | 2024-06-14 2:59PM EDT | 155.00 | 60.00 | 60.40 | 60.70 | +0.82 | +1.39% | 2 | 97 | 125.39% |
| QCOM240621C00160000 | 2024-05-30 3:39PM EDT | 160.00 | 45.60 | 55.40 | 55.70 | 0.00 | - | 1 | 62 | 114.65% |
| QCOM240621C00165000 | 2024-06-13 12:44PM EDT | 165.00 | 50.97 | 49.45 | 51.70 | 0.00 | - | 1 | 305 | 106.15% |
| QCOM240621C00170000 | 2024-06-14 12:29PM EDT | 170.00 | 45.05 | 45.40 | 45.70 | -2.20 | -4.66% | 5 | 145 | 94.14% |
| QCOM240621C00172500 | 2024-06-03 1:29PM EDT | 172.50 | 42.55 | 41.95 | 44.20 | +11.10 | +35.29% | 1 | 10 | 90.82% |
| QCOM240621C00175000 | 2024-06-14 3:20PM EDT | 175.00 | 40.65 | 39.10 | 41.75 | -1.35 | -3.21% | 3 | 359 | 74.22% |
| QCOM240621C00177500 | 2024-05-23 9:45AM EDT | 177.50 | 29.53 | 37.90 | 38.25 | 0.00 | - | - | 1 | 80.76% |
| QCOM240621C00180000 | 2024-06-14 2:27PM EDT | 180.00 | 36.20 | 35.40 | 35.75 | -2.50 | -6.46% | 5 | 10,142 | 75.78% |
| QCOM240621C00182500 | 2024-05-29 10:56AM EDT | 182.50 | 27.25 | 32.00 | 34.25 | 0.00 | - | 5 | 19 | 73.34% |
| QCOM240621C00185000 | 2024-06-14 10:11AM EDT | 185.00 | 29.40 | 30.45 | 30.75 | -2.84 | -8.81% | 9 | 8,704 | 67.19% |
| QCOM240621C00187500 | 2024-06-12 10:49AM EDT | 187.50 | 26.57 | 27.95 | 28.30 | 0.00 | - | 3 | 9 | 63.28% |
| QCOM240621C00190000 | 2024-06-14 2:24PM EDT | 190.00 | 25.10 | 25.45 | 26.80 | -2.55 | -9.22% | 20 | 2,343 | 73.00% |
| QCOM240621C00192500 | 2024-06-14 3:32PM EDT | 192.50 | 22.81 | 22.00 | 24.30 | -3.10 | -11.96% | 4 | 36 | 54.20% |
| QCOM240621C00195000 | 2024-06-14 3:54PM EDT | 195.00 | 20.15 | 20.50 | 20.80 | -1.93 | -8.74% | 55 | 3,337 | 53.61% |
| QCOM240621C00197500 | 2024-06-14 3:12PM EDT | 197.50 | 18.50 | 18.05 | 18.35 | -2.46 | -11.74% | 15 | 190 | 49.46% |
| QCOM240621C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 15.60 | 15.60 | 15.90 | -3.01 | -16.17% | 62 | 9,932 | 45.02% |
| QCOM240621C00202500 | 2024-06-14 1:25PM EDT | 202.50 | 13.45 | 13.20 | 14.50 | -2.75 | -16.98% | 20 | 518 | 56.52% |
| QCOM240621C00205000 | 2024-06-14 3:44PM EDT | 205.00 | 10.57 | 10.85 | 11.15 | -3.16 | -23.02% | 76 | 1,868 | 37.72% |
| QCOM240621C00207500 | 2024-06-14 2:50PM EDT | 207.50 | 8.79 | 8.60 | 8.90 | -2.01 | -18.61% | 26 | 1,037 | 34.74% |
| QCOM240621C00210000 | 2024-06-14 3:59PM EDT | 210.00 | 6.61 | 6.50 | 6.85 | -2.29 | -25.73% | 816 | 4,630 | 32.81% |
| QCOM240621C00212500 | 2024-06-14 3:58PM EDT | 212.50 | 4.85 | 4.80 | 4.95 | -2.30 | -32.17% | 246 | 1,948 | 30.59% |
| QCOM240621C00215000 | 2024-06-14 3:57PM EDT | 215.00 | 3.30 | 3.35 | 3.45 | -1.99 | -37.62% | 1,436 | 1,672 | 29.82% |
| QCOM240621C00217500 | 2024-06-14 3:59PM EDT | 217.50 | 2.25 | 2.21 | 2.27 | -1.60 | -41.56% | 997 | 1,115 | 29.27% |
| QCOM240621C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 1.41 | 1.40 | 1.45 | -1.21 | -46.18% | 1,176 | 3,585 | 29.35% |
| QCOM240621C00222500 | 2024-06-14 3:55PM EDT | 222.50 | 0.86 | 0.84 | 0.90 | -0.96 | -52.75% | 312 | 413 | 29.71% |
| QCOM240621C00225000 | 2024-06-14 3:59PM EDT | 225.00 | 0.50 | 0.49 | 0.56 | -0.66 | -56.90% | 1,631 | 3,798 | 30.42% |
| QCOM240621C00227500 | 2024-06-14 3:59PM EDT | 227.50 | 0.30 | 0.29 | 0.33 | -0.50 | -62.50% | 486 | 938 | 30.91% |
| QCOM240621C00230000 | 2024-06-14 3:58PM EDT | 230.00 | 0.20 | 0.16 | 0.22 | -0.29 | -59.18% | 894 | 4,356 | 32.32% |
| QCOM240621C00232500 | 2024-06-14 3:17PM EDT | 232.50 | 0.12 | 0.11 | 0.14 | -0.17 | -58.62% | 113 | 125 | 33.40% |
| QCOM240621C00235000 | 2024-06-14 3:46PM EDT | 235.00 | 0.08 | 0.06 | 0.11 | -0.11 | -57.89% | 81 | 975 | 35.65% |
| QCOM240621C00240000 | 2024-06-14 3:46PM EDT | 240.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 145 | 961 | 38.87% |
| QCOM240621C00245000 | 2024-06-14 10:48AM EDT | 245.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 20 | 530 | 42.97% |
| QCOM240621C00250000 | 2024-06-14 10:21AM EDT | 250.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 7 | 692 | 48.63% |
| QCOM240621C00260000 | 2024-06-13 3:59PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 30 | 127 | 51.56% |
| QCOM240621C00265000 | 2024-06-10 10:06AM EDT | 265.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 21 | 58.59% |
| QCOM240621C00270000 | 2024-05-30 12:04PM EDT | 270.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 63.28% |
| QCOM240621C00275000 | 2024-06-12 3:14PM EDT | 275.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 6 | 84.57% |
| QCOM240621C00280000 | 2024-06-12 3:15PM EDT | 280.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 6 | 89.84% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2024-03-21 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 2,563 | 437.50% |
| QCOM240621P00060000 | 2024-06-06 9:45AM EDT | 60.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 605 | 397.66% |
| QCOM240621P00065000 | 2024-05-20 12:28PM EDT | 65.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 2,977 | 373.44% |
| QCOM240621P00070000 | 2024-05-31 1:00PM EDT | 70.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2,410 | 281.25% |
| QCOM240621P00075000 | 2024-04-11 2:55PM EDT | 75.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1,458 | 317.19% |
| QCOM240621P00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 983 | 304.69% |
| QCOM240621P00085000 | 2024-05-09 1:22PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 7,344 | 240.63% |
| QCOM240621P00090000 | 2024-05-31 1:53PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 3,416 | 206.25% |
| QCOM240621P00095000 | 2024-05-07 10:55AM EDT | 95.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 7 | 2,514 | 247.66% |
| QCOM240621P00100000 | 2024-06-12 2:19PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,924 | 193.75% |
| QCOM240621P00105000 | 2024-05-30 2:19PM EDT | 105.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 3,828 | 230.47% |
| QCOM240621P00110000 | 2024-06-14 11:35AM EDT | 110.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 350 | 2,704 | 216.80% |
| QCOM240621P00115000 | 2024-05-23 3:43PM EDT | 115.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 37 | 6,182 | 203.52% |
| QCOM240621P00120000 | 2024-06-06 1:57PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,856 | 140.63% |
| QCOM240621P00125000 | 2024-06-14 3:16PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 352 | 18,872 | 131.25% |
| QCOM240621P00130000 | 2024-06-13 9:50AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4,237 | 131.25% |
| QCOM240621P00135000 | 2024-06-10 12:12PM EDT | 135.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 6 | 2,361 | 155.47% |
| QCOM240621P00140000 | 2024-06-13 10:14AM EDT | 140.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 914 | 117.19% |
| QCOM240621P00145000 | 2024-06-07 2:39PM EDT | 145.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 3,377 | 134.77% |
| QCOM240621P00150000 | 2024-06-13 10:10AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 2,999 | 99.22% |
| QCOM240621P00155000 | 2024-06-05 9:30AM EDT | 155.00 | 0.62 | 0.01 | 0.15 | 0.00 | - | 9 | 2,315 | 108.98% |
| QCOM240621P00160000 | 2024-06-13 2:22PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 2,523 | 82.81% |
| QCOM240621P00165000 | 2024-06-14 1:10PM EDT | 165.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 6 | 2,500 | 77.34% |
| QCOM240621P00170000 | 2024-06-14 2:52PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 3,940 | 67.19% |
| QCOM240621P00172500 | 2024-06-07 2:37PM EDT | 172.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 21 | 56 | 65.23% |
| QCOM240621P00175000 | 2024-06-14 3:53PM EDT | 175.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 104 | 3,724 | 62.89% |
| QCOM240621P00177500 | 2024-06-14 3:37PM EDT | 177.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 56 | 340 | 58.98% |
| QCOM240621P00180000 | 2024-06-14 2:09PM EDT | 180.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 158 | 3,232 | 57.42% |
| QCOM240621P00182500 | 2024-06-12 9:30AM EDT | 182.50 | 0.19 | 0.02 | 0.04 | 0.00 | - | 6 | 2,431 | 52.34% |
| QCOM240621P00185000 | 2024-06-14 12:16PM EDT | 185.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 104 | 1,654 | 50.39% |
| QCOM240621P00187500 | 2024-06-14 2:39PM EDT | 187.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 4 | 721 | 48.83% |
| QCOM240621P00190000 | 2024-06-14 3:00PM EDT | 190.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 87 | 2,150 | 45.70% |
| QCOM240621P00192500 | 2024-06-14 2:39PM EDT | 192.50 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 79 | 870 | 42.38% |
| QCOM240621P00195000 | 2024-06-14 2:54PM EDT | 195.00 | 0.08 | 0.07 | 0.15 | +0.02 | +33.33% | 83 | 2,748 | 42.38% |
| QCOM240621P00197500 | 2024-06-14 2:27PM EDT | 197.50 | 0.12 | 0.09 | 0.13 | +0.03 | +33.33% | 21 | 1,238 | 36.91% |
| QCOM240621P00200000 | 2024-06-14 3:48PM EDT | 200.00 | 0.19 | 0.15 | 0.17 | +0.07 | +58.33% | 373 | 9,567 | 34.08% |
| QCOM240621P00202500 | 2024-06-14 3:58PM EDT | 202.50 | 0.25 | 0.22 | 0.25 | +0.06 | +31.58% | 509 | 1,440 | 31.93% |
| QCOM240621P00205000 | 2024-06-14 3:54PM EDT | 205.00 | 0.45 | 0.37 | 0.42 | +0.18 | +66.67% | 205 | 1,417 | 30.71% |
| QCOM240621P00207500 | 2024-06-14 3:45PM EDT | 207.50 | 0.69 | 0.64 | 0.74 | +0.26 | +60.47% | 235 | 1,303 | 30.20% |
| QCOM240621P00210000 | 2024-06-14 3:59PM EDT | 210.00 | 1.13 | 1.08 | 1.16 | +0.38 | +50.67% | 985 | 1,441 | 28.76% |
| QCOM240621P00212500 | 2024-06-14 3:58PM EDT | 212.50 | 1.88 | 1.56 | 1.85 | +0.65 | +52.85% | 1,129 | 1,353 | 27.95% |
| QCOM240621P00215000 | 2024-06-14 3:58PM EDT | 215.00 | 2.92 | 2.75 | 2.85 | +0.96 | +48.98% | 1,640 | 479 | 27.37% |
| QCOM240621P00217500 | 2024-06-14 3:58PM EDT | 217.50 | 4.30 | 4.05 | 4.25 | +1.33 | +44.78% | 174 | 240 | 27.49% |
| QCOM240621P00220000 | 2024-06-14 3:58PM EDT | 220.00 | 6.05 | 5.75 | 6.00 | +1.80 | +42.35% | 20 | 204 | 28.08% |
| QCOM240621P00222500 | 2024-06-13 12:39PM EDT | 222.50 | 7.80 | 7.20 | 8.95 | 0.00 | - | 11 | 33 | 40.04% |
| QCOM240621P00225000 | 2024-06-14 9:30AM EDT | 225.00 | 8.10 | 9.85 | 11.15 | +0.25 | +3.18% | 3 | 149 | 43.16% |
| QCOM240621P00227500 | 2024-06-14 9:47AM EDT | 227.50 | 10.70 | 12.15 | 12.50 | +0.45 | +4.39% | 1 | 91 | 30.91% |
| QCOM240621P00230000 | 2024-06-14 10:10AM EDT | 230.00 | 15.85 | 13.70 | 14.90 | +3.25 | +25.79% | 1 | 1 | 32.67% |
| QCOM240621P00235000 | 2024-06-12 10:01AM EDT | 235.00 | 21.00 | 19.50 | 19.80 | 0.00 | - | - | 1 | 36.72% |
| QCOM240621P00245000 | 2024-06-11 11:41AM EDT | 245.00 | 38.17 | 28.60 | 30.75 | 0.00 | - | - | 1 | 78.27% |
| QCOM240621P00250000 | 2024-04-24 3:50PM EDT | 250.00 | 86.65 | 40.00 | 40.90 | 0.00 | - | - | 0 | 152.32% |
| QCOM240621P00275000 | 2024-05-30 2:48PM EDT | 275.00 | 68.40 | 58.50 | 60.75 | 0.00 | - | 110 | 0 | 125.15% |
© 2024 Yahoo. Tutti i diritti riservati.