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
62.283,74 +314,33 (+0,51%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719C00065000 | 2024-02-01 2:18PM EDT | 65.00 | 76.80 | 98.45 | 99.55 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719C00080000 | 2024-01-03 3:32PM EDT | 80.00 | 59.25 | 62.05 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM240719C00085000 | 2024-04-12 10:21AM EDT | 85.00 | 87.65 | 96.75 | 97.80 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240719C00090000 | 2024-05-15 11:18AM EDT | 90.00 | 103.87 | 112.55 | 116.85 | 0.00 | - | 4 | 0 | 118.07% |
| QCOM240719C00095000 | 2024-04-18 9:38AM EDT | 95.00 | 65.99 | 98.50 | 99.40 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240719C00100000 | 2024-05-28 10:47AM EDT | 100.00 | 115.15 | 102.65 | 106.95 | 0.00 | - | 2 | 8 | 106.93% |
| QCOM240719C00105000 | 2024-05-03 2:35PM EDT | 105.00 | 74.12 | 97.65 | 102.00 | 0.00 | - | 6 | 10 | 101.03% |
| QCOM240719C00110000 | 2024-05-22 10:45AM EDT | 110.00 | 93.07 | 92.70 | 97.05 | 0.00 | - | 1 | 8 | 95.90% |
| QCOM240719C00115000 | 2024-05-28 1:28PM EDT | 115.00 | 99.98 | 87.75 | 92.10 | 0.00 | - | 1 | 238 | 90.87% |
| QCOM240719C00120000 | 2024-05-23 11:15AM EDT | 120.00 | 84.78 | 82.80 | 87.15 | 0.00 | - | 1 | 137 | 85.94% |
| QCOM240719C00125000 | 2024-05-24 2:40PM EDT | 125.00 | 85.35 | 77.85 | 82.15 | 0.00 | - | 2 | 374 | 80.66% |
| QCOM240719C00130000 | 2024-05-31 10:49AM EDT | 130.00 | 73.00 | 72.90 | 77.20 | -2.10 | -2.80% | 1 | 199 | 75.98% |
| QCOM240719C00135000 | 2024-05-30 9:46AM EDT | 135.00 | 73.34 | 67.95 | 72.25 | 0.00 | - | 1 | 481 | 71.34% |
| QCOM240719C00140000 | 2024-05-31 11:56AM EDT | 140.00 | 61.39 | 63.00 | 67.30 | -8.02 | -11.55% | 8 | 469 | 66.75% |
| QCOM240719C00145000 | 2024-05-29 3:59PM EDT | 145.00 | 63.50 | 58.05 | 62.35 | 0.00 | - | 75 | 1,843 | 62.23% |
| QCOM240719C00150000 | 2024-05-31 3:43PM EDT | 150.00 | 54.65 | 53.10 | 57.40 | -4.82 | -8.10% | 5 | 863 | 57.74% |
| QCOM240719C00155000 | 2024-05-31 3:22PM EDT | 155.00 | 48.79 | 48.15 | 52.50 | -2.71 | -5.26% | 6 | 1,090 | 53.56% |
| QCOM240719C00160000 | 2024-05-31 1:08PM EDT | 160.00 | 42.00 | 43.25 | 47.60 | -4.70 | -10.06% | 2 | 1,058 | 65.77% |
| QCOM240719C00165000 | 2024-05-29 3:54PM EDT | 165.00 | 44.39 | 38.40 | 42.75 | 0.00 | - | 14 | 1,365 | 60.77% |
| QCOM240719C00170000 | 2024-05-31 3:51PM EDT | 170.00 | 35.67 | 33.60 | 37.95 | -3.53 | -9.01% | 8 | 2,497 | 56.01% |
| QCOM240719C00175000 | 2024-05-30 3:36PM EDT | 175.00 | 32.00 | 28.90 | 33.25 | 0.00 | - | 6 | 1,598 | 51.64% |
| QCOM240719C00180000 | 2024-05-31 1:46PM EDT | 180.00 | 23.85 | 26.35 | 27.15 | -5.65 | -19.15% | 1 | 2,842 | 40.23% |
| QCOM240719C00185000 | 2024-05-31 3:47PM EDT | 185.00 | 21.85 | 21.80 | 22.90 | -2.00 | -8.39% | 2 | 2,346 | 38.06% |
| QCOM240719C00190000 | 2024-05-31 3:47PM EDT | 190.00 | 17.95 | 17.00 | 18.80 | -2.05 | -10.25% | 48 | 3,288 | 35.74% |
| QCOM240719C00195000 | 2024-05-31 3:57PM EDT | 195.00 | 14.32 | 14.40 | 15.05 | -0.83 | -5.48% | 60 | 1,847 | 33.87% |
| QCOM240719C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 11.20 | 11.35 | 11.55 | -0.70 | -5.88% | 374 | 3,027 | 31.80% |
| QCOM240719C00210000 | 2024-05-31 3:52PM EDT | 210.00 | 6.40 | 6.25 | 6.50 | -0.85 | -11.72% | 646 | 5,447 | 30.32% |
| QCOM240719C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 3.15 | 3.15 | 3.30 | -0.60 | -16.00% | 6,394 | 8,411 | 29.54% |
| QCOM240719C00230000 | 2024-05-31 3:40PM EDT | 230.00 | 1.44 | 1.44 | 1.58 | -0.40 | -21.74% | 1,949 | 5,807 | 29.49% |
| QCOM240719C00240000 | 2024-05-31 2:48PM EDT | 240.00 | 0.67 | 0.61 | 0.76 | -0.23 | -25.56% | 47 | 1,632 | 30.08% |
| QCOM240719C00250000 | 2024-05-31 3:27PM EDT | 250.00 | 0.35 | 0.30 | 0.35 | -0.11 | -23.91% | 1,238 | 1,634 | 30.59% |
| QCOM240719C00260000 | 2024-05-31 2:56PM EDT | 260.00 | 0.17 | 0.15 | 0.21 | -0.08 | -32.00% | 54 | 318 | 32.47% |
| QCOM240719C00270000 | 2024-05-31 1:51PM EDT | 270.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 63 | 484 | 34.18% |
| QCOM240719C00280000 | 2024-05-31 1:23PM EDT | 280.00 | 0.24 | 0.03 | 0.25 | +0.11 | +84.62% | 1 | 3 | 41.55% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719P00065000 | 2024-03-06 4:58PM EDT | 65.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 14 | 125.00% |
| QCOM240719P00070000 | 2024-03-07 10:30AM EDT | 70.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 7 | 16 | 117.97% |
| QCOM240719P00075000 | 2024-03-05 1:41PM EDT | 75.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 9 | 17 | 101.56% |
| QCOM240719P00080000 | 2024-01-08 10:54AM EDT | 80.00 | 0.37 | 0.00 | 0.31 | 0.00 | - | 20 | 22 | 108.40% |
| QCOM240719P00085000 | 2024-01-22 2:55PM EDT | 85.00 | 0.25 | 0.09 | 0.24 | 0.00 | - | 1 | 7 | 102.73% |
| QCOM240719P00090000 | 2024-03-05 2:19PM EDT | 90.00 | 0.14 | 0.03 | 0.34 | 0.00 | - | 1 | 22 | 97.85% |
| QCOM240719P00095000 | 2024-04-26 3:50PM EDT | 95.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 38 | 82 | 83.98% |
| QCOM240719P00100000 | 2024-04-17 1:12PM EDT | 100.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 10 | 2,634 | 79.30% |
| QCOM240719P00105000 | 2024-05-02 9:32AM EDT | 105.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 84 | 74.22% |
| QCOM240719P00110000 | 2024-05-21 1:07PM EDT | 110.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 2,296 | 69.53% |
| QCOM240719P00115000 | 2024-05-09 2:59PM EDT | 115.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 810 | 64.84% |
| QCOM240719P00120000 | 2024-05-16 2:45PM EDT | 120.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 16 | 2,550 | 57.81% |
| QCOM240719P00125000 | 2024-05-24 1:07PM EDT | 125.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 120,676 | 56.93% |
| QCOM240719P00130000 | 2024-05-28 3:59PM EDT | 130.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 2,218 | 52.73% |
| QCOM240719P00135000 | 2024-05-31 2:04PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 5 | 4,213 | 51.17% |
| QCOM240719P00140000 | 2024-05-28 2:30PM EDT | 140.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 40 | 1,054 | 49.81% |
| QCOM240719P00145000 | 2024-05-31 1:23PM EDT | 145.00 | 0.09 | 0.03 | 0.23 | +0.04 | +80.00% | 2 | 1,579 | 46.05% |
| QCOM240719P00150000 | 2024-05-31 3:41PM EDT | 150.00 | 0.11 | 0.05 | 0.12 | +0.01 | +10.00% | 17 | 1,370 | 38.18% |
| QCOM240719P00155000 | 2024-05-31 12:43PM EDT | 155.00 | 0.17 | 0.10 | 0.16 | +0.05 | +41.67% | 29 | 2,990 | 36.04% |
| QCOM240719P00160000 | 2024-05-31 3:51PM EDT | 160.00 | 0.18 | 0.15 | 0.22 | +0.04 | +28.57% | 287 | 2,686 | 34.08% |
| QCOM240719P00165000 | 2024-05-31 3:50PM EDT | 165.00 | 0.29 | 0.26 | 0.35 | -0.01 | -3.33% | 595 | 2,158 | 32.96% |
| QCOM240719P00170000 | 2024-05-31 3:33PM EDT | 170.00 | 0.51 | 0.39 | 0.49 | +0.11 | +27.50% | 143 | 3,039 | 31.10% |
| QCOM240719P00175000 | 2024-05-31 3:43PM EDT | 175.00 | 0.78 | 0.65 | 0.79 | +0.09 | +13.04% | 109 | 2,499 | 30.24% |
| QCOM240719P00180000 | 2024-05-31 3:51PM EDT | 180.00 | 1.18 | 1.07 | 1.18 | +0.02 | +1.72% | 164 | 1,562 | 28.94% |
| QCOM240719P00185000 | 2024-05-31 3:57PM EDT | 185.00 | 1.89 | 1.72 | 1.85 | +0.10 | +5.59% | 470 | 1,962 | 28.25% |
| QCOM240719P00190000 | 2024-05-31 3:39PM EDT | 190.00 | 3.00 | 2.66 | 2.82 | +0.24 | +8.70% | 321 | 1,258 | 27.62% |
| QCOM240719P00195000 | 2024-05-31 3:54PM EDT | 195.00 | 4.01 | 3.95 | 4.20 | -0.01 | -0.25% | 174 | 982 | 27.16% |
| QCOM240719P00200000 | 2024-05-31 3:51PM EDT | 200.00 | 5.98 | 5.75 | 5.95 | +0.08 | +1.36% | 213 | 1,212 | 26.46% |
| QCOM240719P00210000 | 2024-05-31 3:55PM EDT | 210.00 | 11.00 | 10.70 | 11.00 | +0.55 | +5.26% | 379 | 1,995 | 25.33% |
| QCOM240719P00220000 | 2024-05-31 1:20PM EDT | 220.00 | 20.70 | 17.30 | 18.20 | +3.90 | +23.21% | 43 | 157 | 25.04% |
| QCOM240719P00230000 | 2024-05-29 9:36AM EDT | 230.00 | 24.50 | 25.95 | 26.80 | 0.00 | - | 3 | 12 | 24.72% |
| QCOM240719P00240000 | 2024-05-29 10:05AM EDT | 240.00 | 32.70 | 33.95 | 38.30 | 0.00 | - | 6 | 7 | 40.92% |
© 2024 Yahoo. Tutti i diritti riservati.