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
61.666,03 -93,52 (-0,15%)
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 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321C00105000 | 2024-05-02 10:14AM EDT | 105.00 | 76.68 | 100.00 | 104.70 | 0.00 | - | 5 | 5 | 0.00% |
| QCOM250321C00115000 | 2024-06-12 10:42AM EDT | 115.00 | 102.34 | 102.05 | 105.75 | 0.00 | - | - | 5 | 55.94% |
| QCOM250321C00120000 | 2024-05-28 9:30AM EDT | 120.00 | 100.15 | 97.45 | 101.10 | 0.00 | - | 3 | 6 | 54.31% |
| QCOM250321C00125000 | 2024-05-29 10:32AM EDT | 125.00 | 88.48 | 92.90 | 96.55 | 0.00 | - | 1 | 1 | 52.88% |
| QCOM250321C00130000 | 2024-06-12 2:38PM EDT | 130.00 | 88.54 | 88.35 | 92.00 | 0.00 | - | 1 | 14 | 51.36% |
| QCOM250321C00135000 | 2024-05-30 11:14AM EDT | 135.00 | 75.31 | 85.20 | 87.95 | 0.00 | - | 1 | 17 | 52.59% |
| QCOM250321C00140000 | 2024-06-06 11:25AM EDT | 140.00 | 81.20 | 80.80 | 81.90 | +4.09 | +5.30% | 2 | 50 | 50.42% |
| QCOM250321C00145000 | 2024-06-10 11:28AM EDT | 145.00 | 72.38 | 76.45 | 77.65 | 0.00 | - | 1 | 25 | 49.32% |
| QCOM250321C00150000 | 2024-05-31 10:24AM EDT | 150.00 | 61.40 | 72.15 | 74.85 | 0.00 | - | 140 | 164 | 51.45% |
| QCOM250321C00155000 | 2024-05-03 1:49PM EDT | 155.00 | 37.07 | 57.35 | 61.00 | 0.00 | - | 1 | 1 | 22.22% |
| QCOM250321C00160000 | 2024-06-10 10:50AM EDT | 160.00 | 59.66 | 63.30 | 65.85 | 0.00 | - | 1 | 261 | 47.31% |
| QCOM250321C00165000 | 2024-06-13 9:41AM EDT | 165.00 | 59.62 | 59.95 | 61.30 | 0.00 | - | 11 | 18 | 45.11% |
| QCOM250321C00170000 | 2024-06-14 12:03PM EDT | 170.00 | 56.10 | 56.60 | 57.75 | -3.30 | -5.56% | 1 | 38 | 44.75% |
| QCOM250321C00175000 | 2024-05-20 1:47PM EDT | 175.00 | 38.23 | 52.25 | 55.40 | 0.00 | - | 6 | 129 | 46.26% |
| QCOM250321C00180000 | 2024-06-13 9:30AM EDT | 180.00 | 50.00 | 49.20 | 51.95 | 0.00 | - | 1 | 233 | 45.59% |
| QCOM250321C00185000 | 2024-06-07 12:10PM EDT | 185.00 | 40.30 | 45.70 | 46.95 | 0.00 | - | 4 | 54 | 42.31% |
| QCOM250321C00190000 | 2024-06-13 1:24PM EDT | 190.00 | 43.85 | 42.80 | 43.75 | 0.00 | - | 2 | 223 | 41.81% |
| QCOM250321C00195000 | 2024-06-14 11:10AM EDT | 195.00 | 39.16 | 39.75 | 40.35 | -1.79 | -4.37% | 1 | 88 | 40.85% |
| QCOM250321C00200000 | 2024-06-14 11:10AM EDT | 200.00 | 36.19 | 36.80 | 38.05 | +0.11 | +0.30% | 1 | 337 | 41.32% |
| QCOM250321C00210000 | 2024-06-13 3:53PM EDT | 210.00 | 32.77 | 30.40 | 32.05 | 0.00 | - | 45 | 1,004 | 39.70% |
| QCOM250321C00220000 | 2024-06-14 10:47AM EDT | 220.00 | 26.42 | 26.50 | 27.50 | -1.70 | -6.05% | 1 | 163 | 39.41% |
| QCOM250321C00230000 | 2024-06-14 11:58AM EDT | 230.00 | 21.83 | 22.30 | 24.80 | -1.12 | -4.88% | 2 | 359 | 40.90% |
| QCOM250321C00240000 | 2024-06-12 11:58AM EDT | 240.00 | 17.24 | 18.65 | 19.50 | 0.00 | - | 2 | 595 | 38.30% |
| QCOM250321C00250000 | 2024-06-14 1:51PM EDT | 250.00 | 16.20 | 15.55 | 17.00 | +0.20 | +1.25% | 1 | 655 | 38.86% |
| QCOM250321C00260000 | 2024-06-13 12:20PM EDT | 260.00 | 13.54 | 12.90 | 13.75 | 0.00 | - | 1 | 446 | 37.81% |
| QCOM250321C00270000 | 2024-06-14 2:01PM EDT | 270.00 | 11.10 | 10.65 | 12.20 | +1.15 | +11.56% | 20 | 296 | 38.71% |
| QCOM250321C00280000 | 2024-06-13 11:34AM EDT | 280.00 | 8.70 | 8.80 | 10.05 | 0.00 | - | 2 | 30 | 38.25% |
| QCOM250321C00290000 | 2024-06-12 12:40PM EDT | 290.00 | 6.72 | 6.90 | 8.10 | 0.00 | - | 1 | 3 | 37.60% |
| QCOM250321C00300000 | 2024-06-13 3:43PM EDT | 300.00 | 6.60 | 5.90 | 7.00 | 0.00 | - | 21 | 73 | 38.00% |
| QCOM250321C00310000 | 2024-06-14 3:35PM EDT | 310.00 | 5.05 | 4.85 | 6.45 | +1.50 | +42.25% | 1 | 6 | 39.16% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321P00080000 | 2024-06-06 10:57AM EDT | 80.00 | 0.15 | 0.10 | 0.90 | 0.00 | - | 8 | 55 | 55.96% |
| QCOM250321P00090000 | 2024-05-08 10:08AM EDT | 90.00 | 1.02 | 0.01 | 0.94 | 0.00 | - | 1 | 4 | 55.42% |
| QCOM250321P00095000 | 2024-05-13 11:03AM EDT | 95.00 | 0.72 | 0.00 | 2.46 | 0.00 | - | 1 | 58 | 55.04% |
| QCOM250321P00100000 | 2024-05-06 10:41AM EDT | 100.00 | 1.21 | 0.00 | 2.62 | 0.00 | - | 1 | 4 | 52.61% |
| QCOM250321P00105000 | 2024-05-03 12:34PM EDT | 105.00 | 1.26 | 0.00 | 2.84 | 0.00 | - | 35 | 40 | 50.49% |
| QCOM250321P00110000 | 2024-06-13 2:47PM EDT | 110.00 | 0.70 | 0.00 | 2.85 | 0.00 | - | 5 | 983 | 55.87% |
| QCOM250321P00115000 | 2024-05-30 10:58AM EDT | 115.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 1 | 2,534 | 43.71% |
| QCOM250321P00120000 | 2024-05-28 12:24PM EDT | 120.00 | 1.10 | 0.00 | 3.20 | 0.00 | - | 3 | 138 | 51.30% |
| QCOM250321P00125000 | 2024-04-24 10:06AM EDT | 125.00 | 5.10 | 0.01 | 3.50 | 0.00 | - | - | 197 | 49.56% |
| QCOM250321P00130000 | 2024-06-07 9:30AM EDT | 130.00 | 1.84 | 0.00 | 3.75 | 0.00 | - | 2 | 125 | 47.60% |
| QCOM250321P00135000 | 2024-06-10 9:30AM EDT | 135.00 | 2.35 | 1.86 | 2.12 | 0.00 | - | 1 | 50 | 38.40% |
| QCOM250321P00140000 | 2024-06-11 3:22PM EDT | 140.00 | 2.56 | 2.24 | 2.76 | 0.00 | - | 1 | 384 | 38.53% |
| QCOM250321P00145000 | 2024-05-30 3:34PM EDT | 145.00 | 2.89 | 2.76 | 3.05 | -0.51 | -15.00% | 5 | 54 | 37.06% |
| QCOM250321P00150000 | 2024-06-14 1:36PM EDT | 150.00 | 3.35 | 2.90 | 3.65 | +0.15 | +4.69% | 12 | 56 | 36.49% |
| QCOM250321P00155000 | 2024-06-04 10:08AM EDT | 155.00 | 5.37 | 3.20 | 4.35 | 0.00 | - | 1 | 1,130 | 35.97% |
| QCOM250321P00160000 | 2024-06-14 11:10AM EDT | 160.00 | 5.10 | 4.00 | 5.20 | +0.50 | +10.87% | 2 | 545 | 35.58% |
| QCOM250321P00165000 | 2024-06-12 1:14PM EDT | 165.00 | 5.64 | 4.70 | 6.05 | 0.00 | - | 1 | 35 | 34.95% |
| QCOM250321P00170000 | 2024-06-12 2:10PM EDT | 170.00 | 6.62 | 6.05 | 7.10 | 0.00 | - | 2 | 186 | 34.52% |
| QCOM250321P00175000 | 2024-06-13 1:13PM EDT | 175.00 | 7.43 | 7.15 | 8.25 | 0.00 | - | 2 | 148 | 34.05% |
| QCOM250321P00180000 | 2024-06-12 2:56PM EDT | 180.00 | 9.45 | 8.00 | 10.60 | +0.30 | +3.28% | 1 | 266 | 35.47% |
| QCOM250321P00185000 | 2024-06-12 1:56PM EDT | 185.00 | 10.40 | 10.15 | 11.15 | 0.00 | - | 1 | 219 | 33.47% |
| QCOM250321P00190000 | 2024-06-13 10:04AM EDT | 190.00 | 12.03 | 11.15 | 12.75 | 0.00 | - | 1 | 130 | 33.06% |
| QCOM250321P00195000 | 2024-06-07 3:38PM EDT | 195.00 | 16.20 | 13.80 | 14.70 | 0.00 | - | 10 | 19 | 32.96% |
| QCOM250321P00200000 | 2024-06-13 10:20AM EDT | 200.00 | 16.10 | 15.10 | 17.45 | 0.00 | - | 1 | 22 | 33.77% |
| QCOM250321P00210000 | 2024-06-13 10:42AM EDT | 210.00 | 19.76 | 19.55 | 21.50 | 0.00 | - | 1 | 114 | 32.58% |
| QCOM250321P00220000 | 2024-04-24 3:43PM EDT | 220.00 | 58.39 | 26.80 | 28.35 | 0.00 | - | - | 3 | 34.32% |
| QCOM250321P00230000 | 2024-06-06 9:30AM EDT | 230.00 | 32.45 | 30.70 | 32.45 | 0.00 | - | 1 | 11 | 31.57% |
| QCOM250321P00250000 | 2024-05-09 9:30AM EDT | 250.00 | 69.87 | 48.60 | 49.95 | 0.00 | - | 2 | 0 | 36.50% |
| QCOM250321P00260000 | 2024-05-28 11:09AM EDT | 260.00 | 51.15 | 50.00 | 52.20 | 0.00 | - | 34 | 34 | 28.39% |
| QCOM250321P00270000 | 2024-06-03 9:30AM EDT | 270.00 | 63.20 | 57.80 | 60.00 | 0.00 | - | 2 | 3 | 27.45% |
| QCOM250321P00300000 | 2024-06-10 11:43AM EDT | 300.00 | 90.02 | 84.70 | 86.15 | 0.00 | - | - | 1 | 24.79% |
© 2024 Yahoo. Tutti i diritti riservati.