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
61.690,11 -80,19 (-0,13%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00080000 | 2024-06-13 1:20PM EDT | 80.00 | 137.75 | 135.95 | 136.80 | 0.00 | - | 1 | 15 | 107.52% |
| QCOM240920C00085000 | 2024-02-26 2:28PM EDT | 85.00 | 72.80 | 83.35 | 86.55 | 0.00 | - | 4 | 6 | 0.00% |
| QCOM240920C00090000 | 2024-04-30 3:03PM EDT | 90.00 | 77.80 | 115.70 | 117.65 | 0.00 | - | 1 | 5 | 0.00% |
| QCOM240920C00095000 | 2024-05-22 10:07AM EDT | 95.00 | 108.05 | 121.15 | 122.00 | 0.00 | - | 1 | 3 | 93.53% |
| QCOM240920C00100000 | 2024-05-17 10:44AM EDT | 100.00 | 95.39 | 116.20 | 117.10 | 0.00 | - | 1 | 10 | 89.33% |
| QCOM240920C00105000 | 2024-02-28 10:30AM EDT | 105.00 | 53.65 | 64.35 | 67.95 | 0.00 | - | 8 | 9 | 0.00% |
| QCOM240920C00110000 | 2024-05-02 9:38AM EDT | 110.00 | 70.49 | 93.45 | 97.80 | 0.00 | - | 2 | 20 | 0.00% |
| QCOM240920C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 49.65 | 95.70 | 96.75 | 0.00 | - | 40 | 53 | 0.00% |
| QCOM240920C00120000 | 2024-05-31 12:09PM EDT | 120.00 | 81.98 | 96.45 | 97.35 | 0.00 | - | 1 | 36 | 73.21% |
| QCOM240920C00125000 | 2024-06-03 10:53AM EDT | 125.00 | 81.90 | 91.55 | 92.45 | 0.00 | - | 2 | 149 | 69.81% |
| QCOM240920C00130000 | 2024-06-06 9:49AM EDT | 130.00 | 80.50 | 86.65 | 87.55 | 0.00 | - | 1 | 87 | 66.46% |
| QCOM240920C00135000 | 2024-06-13 10:33AM EDT | 135.00 | 81.30 | 81.75 | 82.65 | 0.00 | - | 1 | 121 | 63.14% |
| QCOM240920C00140000 | 2024-06-12 3:51PM EDT | 140.00 | 75.75 | 76.85 | 77.80 | 0.00 | - | 1 | 351 | 60.03% |
| QCOM240920C00145000 | 2024-06-12 1:13PM EDT | 145.00 | 70.75 | 72.00 | 72.90 | 0.00 | - | 17 | 496 | 56.93% |
| QCOM240920C00150000 | 2024-06-13 10:24AM EDT | 150.00 | 65.46 | 67.20 | 68.10 | 0.00 | - | 2 | 5,033 | 54.30% |
| QCOM240920C00155000 | 2024-06-13 1:57PM EDT | 155.00 | 63.85 | 62.45 | 63.30 | 0.00 | - | 7 | 1,632 | 51.75% |
| QCOM240920C00160000 | 2024-06-13 10:48AM EDT | 160.00 | 58.30 | 57.75 | 58.65 | 0.00 | - | 15 | 4,462 | 51.88% |
| QCOM240920C00165000 | 2024-06-12 9:55AM EDT | 165.00 | 51.19 | 53.10 | 54.05 | 0.00 | - | 2 | 666 | 49.71% |
| QCOM240920C00170000 | 2024-06-14 3:00PM EDT | 170.00 | 49.50 | 48.55 | 49.45 | -0.55 | -1.10% | 31 | 687 | 47.37% |
| QCOM240920C00175000 | 2024-06-14 2:18PM EDT | 175.00 | 44.91 | 44.20 | 44.85 | +2.66 | +6.30% | 1 | 1,010 | 44.86% |
| QCOM240920C00180000 | 2024-06-12 1:57PM EDT | 180.00 | 38.37 | 39.85 | 40.60 | 0.00 | - | 4 | 1,418 | 43.40% |
| QCOM240920C00185000 | 2024-06-13 3:31PM EDT | 185.00 | 37.72 | 35.85 | 36.65 | -0.34 | -0.89% | 2 | 3,331 | 42.55% |
| QCOM240920C00190000 | 2024-06-13 2:59PM EDT | 190.00 | 33.64 | 31.85 | 32.70 | +0.21 | +0.63% | 2 | 24,588 | 41.24% |
| QCOM240920C00195000 | 2024-06-14 3:35PM EDT | 195.00 | 28.55 | 28.25 | 28.95 | -0.85 | -2.89% | 2 | 1,513 | 40.08% |
| QCOM240920C00200000 | 2024-06-14 3:00PM EDT | 200.00 | 25.50 | 24.85 | 25.45 | -0.20 | -0.78% | 13 | 1,054 | 39.12% |
| QCOM240920C00210000 | 2024-06-14 3:02PM EDT | 210.00 | 19.30 | 18.75 | 19.35 | -1.40 | -6.76% | 46 | 2,312 | 37.89% |
| QCOM240920C00220000 | 2024-06-14 3:57PM EDT | 220.00 | 13.87 | 13.85 | 14.10 | -1.55 | -10.05% | 258 | 4,963 | 36.53% |
| QCOM240920C00230000 | 2024-06-14 3:57PM EDT | 230.00 | 9.93 | 9.85 | 10.10 | -1.19 | -10.70% | 100 | 2,212 | 35.88% |
| QCOM240920C00240000 | 2024-06-14 3:57PM EDT | 240.00 | 6.92 | 6.85 | 7.10 | -0.88 | -11.28% | 1,691 | 3,346 | 35.54% |
| QCOM240920C00250000 | 2024-06-14 3:42PM EDT | 250.00 | 4.65 | 4.65 | 4.90 | -0.70 | -13.08% | 94 | 1,030 | 35.35% |
| QCOM240920C00260000 | 2024-06-14 2:43PM EDT | 260.00 | 3.20 | 3.10 | 3.35 | 0.00 | - | 177 | 226 | 35.33% |
| QCOM240920C00270000 | 2024-06-14 3:43PM EDT | 270.00 | 2.13 | 2.07 | 2.45 | -0.27 | -11.25% | 7 | 189 | 36.18% |
| QCOM240920C00280000 | 2024-06-14 12:07PM EDT | 280.00 | 1.38 | 1.36 | 1.52 | -0.12 | -8.00% | 13 | 20 | 35.50% |
| QCOM240920C00290000 | 2024-06-14 3:08PM EDT | 290.00 | 0.99 | 0.93 | 1.05 | -0.10 | -9.17% | 15 | 26 | 35.90% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00065000 | 2024-05-01 2:17PM EDT | 65.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 5 | 56 | 96.29% |
| QCOM240920P00070000 | 2024-04-05 3:50PM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 46 | 88.67% |
| QCOM240920P00075000 | 2024-04-01 10:56AM EDT | 75.00 | 0.09 | 0.01 | 0.49 | 0.00 | - | 5 | 69 | 91.11% |
| QCOM240920P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 17 | 35 | 78.32% |
| QCOM240920P00085000 | 2024-03-08 10:41AM EDT | 85.00 | 0.25 | 0.07 | 0.28 | 0.00 | - | 3 | 25 | 77.25% |
| QCOM240920P00090000 | 2024-05-06 9:58AM EDT | 90.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 115 | 70.12% |
| QCOM240920P00095000 | 2024-06-12 3:58PM EDT | 95.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 147 | 66.02% |
| QCOM240920P00100000 | 2024-05-23 2:47PM EDT | 100.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 5 | 105 | 62.79% |
| QCOM240920P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.05 | 0.03 | 0.26 | 0.00 | - | 10 | 192 | 59.38% |
| QCOM240920P00110000 | 2024-06-05 12:14PM EDT | 110.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 1,162 | 55.08% |
| QCOM240920P00115000 | 2024-06-13 10:30AM EDT | 115.00 | 0.09 | 0.04 | 0.27 | 0.00 | - | 2 | 351 | 52.83% |
| QCOM240920P00120000 | 2024-06-13 10:29AM EDT | 120.00 | 0.17 | 0.02 | 0.29 | 0.00 | - | 2 | 735 | 54.10% |
| QCOM240920P00125000 | 2024-06-13 10:31AM EDT | 125.00 | 0.19 | 0.07 | 0.32 | 0.00 | - | 2 | 11,428 | 51.47% |
| QCOM240920P00130000 | 2024-06-13 10:45AM EDT | 130.00 | 0.18 | 0.17 | 0.22 | 0.00 | - | 44 | 1,488 | 45.56% |
| QCOM240920P00135000 | 2024-06-11 2:38PM EDT | 135.00 | 0.25 | 0.22 | 0.31 | 0.00 | - | 1 | 1,094 | 44.73% |
| QCOM240920P00140000 | 2024-06-12 3:59PM EDT | 140.00 | 0.25 | 0.30 | 0.38 | 0.00 | - | 1 | 1,157 | 43.02% |
| QCOM240920P00145000 | 2024-06-14 9:30AM EDT | 145.00 | 0.43 | 0.39 | 0.64 | +0.08 | +22.86% | 10 | 1,432 | 43.80% |
| QCOM240920P00150000 | 2024-06-12 12:33PM EDT | 150.00 | 0.48 | 0.53 | 0.58 | 0.00 | - | 1 | 1,022 | 39.84% |
| QCOM240920P00155000 | 2024-06-14 10:03AM EDT | 155.00 | 0.75 | 0.65 | 0.76 | +0.12 | +19.05% | 9 | 1,856 | 38.77% |
| QCOM240920P00160000 | 2024-06-14 11:47AM EDT | 160.00 | 1.04 | 0.89 | 1.00 | +0.22 | +26.83% | 65 | 2,568 | 37.81% |
| QCOM240920P00165000 | 2024-06-14 12:40PM EDT | 165.00 | 1.34 | 1.20 | 1.31 | +0.16 | +13.56% | 3 | 902 | 36.89% |
| QCOM240920P00170000 | 2024-06-14 3:39PM EDT | 170.00 | 1.68 | 1.61 | 1.73 | +0.18 | +12.00% | 111 | 1,084 | 36.15% |
| QCOM240920P00175000 | 2024-06-14 3:30PM EDT | 175.00 | 2.22 | 2.13 | 2.25 | +0.31 | +16.23% | 13 | 856 | 35.38% |
| QCOM240920P00180000 | 2024-06-14 3:51PM EDT | 180.00 | 2.93 | 2.79 | 2.97 | +0.45 | +18.15% | 17 | 1,127 | 34.92% |
| QCOM240920P00185000 | 2024-06-14 11:26AM EDT | 185.00 | 3.80 | 3.60 | 3.80 | +0.60 | +18.75% | 11 | 624 | 34.26% |
| QCOM240920P00190000 | 2024-06-14 3:56PM EDT | 190.00 | 4.80 | 4.60 | 4.85 | +0.57 | +13.48% | 79 | 978 | 33.73% |
| QCOM240920P00195000 | 2024-06-14 3:32PM EDT | 195.00 | 6.15 | 5.85 | 6.10 | +0.60 | +10.81% | 73 | 431 | 33.19% |
| QCOM240920P00200000 | 2024-06-14 1:01PM EDT | 200.00 | 7.65 | 7.40 | 7.60 | +0.90 | +13.33% | 43 | 591 | 32.71% |
| QCOM240920P00210000 | 2024-06-14 3:55PM EDT | 210.00 | 11.35 | 11.20 | 11.40 | +1.15 | +11.27% | 130 | 1,779 | 31.83% |
| QCOM240920P00220000 | 2024-06-14 3:35PM EDT | 220.00 | 16.20 | 16.00 | 16.35 | +1.40 | +9.46% | 252 | 830 | 31.07% |
| QCOM240920P00230000 | 2024-06-14 3:09PM EDT | 230.00 | 21.90 | 21.85 | 22.65 | +0.75 | +3.55% | 18 | 9 | 30.88% |
| QCOM240920P00240000 | 2024-06-12 9:40AM EDT | 240.00 | 31.25 | 28.85 | 29.55 | 0.00 | - | 11 | 17 | 29.68% |
| QCOM240920P00250000 | 2024-06-14 3:14PM EDT | 250.00 | 37.00 | 36.60 | 37.60 | -34.80 | -48.47% | 1 | 8 | 29.15% |
| QCOM240920P00260000 | 2024-06-12 9:30AM EDT | 260.00 | 48.61 | 45.25 | 46.15 | 0.00 | - | 1 | 55 | 27.77% |
| QCOM240920P00270000 | 2024-05-24 10:42AM EDT | 270.00 | 61.53 | 54.60 | 55.50 | 0.00 | - | 1 | 0 | 27.76% |
© 2024 Yahoo. Tutti i diritti riservati.