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
61.807,26 -899,26 (-1,43%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 106.00 | 136.55 | 141.45 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM250620C00060000 | 2024-05-07 10:50AM EDT | 60.00 | 124.50 | 148.55 | 152.50 | 0.00 | - | 1 | 4 | 0.00% |
| QCOM250620C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 125.55 | 151.60 | 155.50 | 0.00 | - | 2 | 5 | 83.20% |
| QCOM250620C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.67 | 138.55 | 143.40 | 0.00 | - | 4 | 5 | 0.00% |
| QCOM250620C00075000 | 2024-02-02 4:12PM EDT | 75.00 | 69.35 | 88.20 | 91.70 | 0.00 | - | 8 | 4 | 0.00% |
| QCOM250620C00080000 | 2024-06-14 2:59PM EDT | 80.00 | 137.78 | 135.05 | 139.35 | +2.98 | +2.21% | 1 | 29 | 61.67% |
| QCOM250620C00085000 | 2024-05-10 12:46PM EDT | 85.00 | 98.91 | 121.55 | 126.45 | 0.00 | - | 2 | 20 | 0.00% |
| QCOM250620C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 93.60 | 114.50 | 119.50 | 0.00 | - | 2 | 23 | 0.00% |
| QCOM250620C00095000 | 2024-04-09 1:58PM EDT | 95.00 | 84.21 | 86.10 | 90.90 | 0.00 | - | 11 | 31 | 0.00% |
| QCOM250620C00100000 | 2024-06-12 11:42AM EDT | 100.00 | 117.05 | 116.55 | 120.95 | 0.00 | - | 2 | 97 | 56.78% |
| QCOM250620C00105000 | 2024-06-04 12:27PM EDT | 105.00 | 101.84 | 112.00 | 116.45 | 0.00 | - | 1 | 87 | 55.60% |
| QCOM250620C00110000 | 2024-05-30 3:52PM EDT | 110.00 | 111.17 | 107.50 | 111.50 | +12.20 | +12.33% | 5 | 337 | 53.59% |
| QCOM250620C00115000 | 2024-06-10 3:14PM EDT | 115.00 | 99.50 | 103.00 | 107.00 | 0.00 | - | 1 | 559 | 52.35% |
| QCOM250620C00120000 | 2024-05-15 1:16PM EDT | 120.00 | 81.40 | 98.50 | 102.50 | 0.00 | - | 2 | 191 | 51.02% |
| QCOM250620C00125000 | 2024-05-22 9:41AM EDT | 125.00 | 83.05 | 94.05 | 98.45 | 0.00 | - | 1 | 25 | 50.32% |
| QCOM250620C00130000 | 2024-06-12 12:10PM EDT | 130.00 | 89.75 | 91.25 | 93.50 | 0.00 | - | 1 | 130 | 50.41% |
| QCOM250620C00135000 | 2024-06-05 10:33AM EDT | 135.00 | 82.78 | 86.90 | 89.20 | 0.00 | - | 1 | 182 | 51.81% |
| QCOM250620C00140000 | 2024-05-31 3:50PM EDT | 140.00 | 72.87 | 82.75 | 84.10 | 0.00 | - | 1 | 139 | 48.68% |
| QCOM250620C00145000 | 2024-06-14 11:23AM EDT | 145.00 | 79.19 | 78.60 | 79.95 | +11.34 | +16.71% | 1 | 143 | 47.61% |
| QCOM250620C00150000 | 2024-06-13 9:38AM EDT | 150.00 | 74.90 | 74.15 | 76.90 | 0.00 | - | 2 | 234 | 48.54% |
| QCOM250620C00155000 | 2024-06-14 11:23AM EDT | 155.00 | 71.21 | 71.00 | 72.05 | +1.84 | +2.65% | 1 | 180 | 45.94% |
| QCOM250620C00160000 | 2024-06-14 3:03PM EDT | 160.00 | 67.75 | 67.20 | 69.00 | +8.93 | +15.18% | 2 | 729 | 46.45% |
| QCOM250620C00165000 | 2024-05-29 3:41PM EDT | 165.00 | 58.10 | 63.50 | 64.45 | 0.00 | - | 10 | 346 | 44.32% |
| QCOM250620C00170000 | 2024-06-13 12:42PM EDT | 170.00 | 60.27 | 60.00 | 61.55 | 0.00 | - | 4 | 381 | 44.72% |
| QCOM250620C00175000 | 2024-06-14 1:50PM EDT | 175.00 | 57.68 | 56.60 | 57.40 | +2.34 | +4.23% | 14 | 464 | 43.07% |
| QCOM250620C00180000 | 2024-06-13 9:49AM EDT | 180.00 | 52.23 | 52.70 | 54.65 | 0.00 | - | 4 | 609 | 43.35% |
| QCOM250620C00185000 | 2024-06-13 11:19AM EDT | 185.00 | 50.60 | 50.10 | 50.85 | 0.00 | - | 4 | 650 | 42.02% |
| QCOM250620C00190000 | 2024-06-13 3:46PM EDT | 190.00 | 49.24 | 47.00 | 49.50 | 0.00 | - | 3 | 332 | 43.83% |
| QCOM250620C00195000 | 2024-06-13 10:06AM EDT | 195.00 | 43.41 | 43.65 | 44.90 | 0.00 | - | 1 | 237 | 41.23% |
| QCOM250620C00200000 | 2024-06-14 3:26PM EDT | 200.00 | 41.70 | 41.25 | 42.10 | -1.55 | -3.58% | 6 | 793 | 40.86% |
| QCOM250620C00210000 | 2024-06-14 2:42PM EDT | 210.00 | 36.50 | 35.90 | 36.70 | -0.84 | -2.25% | 53 | 669 | 39.97% |
| QCOM250620C00220000 | 2024-06-14 3:26PM EDT | 220.00 | 31.53 | 30.55 | 33.50 | -0.79 | -2.44% | 6 | 552 | 41.16% |
| QCOM250620C00230000 | 2024-06-14 3:12PM EDT | 230.00 | 27.42 | 26.85 | 29.50 | -0.93 | -3.28% | 15 | 1,407 | 40.90% |
| QCOM250620C00240000 | 2024-06-14 3:12PM EDT | 240.00 | 23.82 | 23.15 | 25.90 | -0.27 | -1.12% | 28 | 926 | 40.65% |
| QCOM250620C00250000 | 2024-06-14 10:34AM EDT | 250.00 | 19.94 | 19.90 | 20.55 | -1.19 | -5.63% | 13 | 1,160 | 37.91% |
| QCOM250620C00260000 | 2024-06-14 11:40AM EDT | 260.00 | 17.10 | 17.05 | 18.50 | -0.85 | -4.74% | 31 | 356 | 38.61% |
| QCOM250620C00270000 | 2024-06-12 3:42PM EDT | 270.00 | 13.37 | 14.55 | 16.20 | 0.00 | - | 1 | 442 | 38.66% |
| QCOM250620C00280000 | 2024-06-13 3:59PM EDT | 280.00 | 13.00 | 12.40 | 13.10 | 0.00 | - | 5 | 120 | 37.29% |
| QCOM250620C00290000 | 2024-06-12 2:19PM EDT | 290.00 | 9.95 | 10.30 | 11.70 | 0.00 | - | 1 | 3 | 37.78% |
| QCOM250620C00300000 | 2024-06-13 10:07AM EDT | 300.00 | 8.80 | 8.95 | 10.25 | 0.00 | - | 4 | 75 | 37.92% |
| QCOM250620C00310000 | 2024-06-14 11:40AM EDT | 310.00 | 7.90 | 7.65 | 9.00 | +2.05 | +35.04% | 4 | 264 | 38.09% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620P00055000 | 2024-06-07 9:30AM EDT | 55.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 1 | 90 | 60.35% |
| QCOM250620P00060000 | 2024-04-19 12:53PM EDT | 60.00 | 0.48 | 0.00 | 2.34 | 0.00 | - | 2 | 53 | 71.25% |
| QCOM250620P00065000 | 2024-05-16 1:47PM EDT | 65.00 | 0.25 | 0.00 | 2.34 | 0.00 | - | 2 | 91 | 67.02% |
| QCOM250620P00070000 | 2024-06-07 10:11AM EDT | 70.00 | 0.26 | 0.10 | 2.39 | 0.00 | - | 2 | 233 | 63.88% |
| QCOM250620P00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 10 | 81 | 60.05% |
| QCOM250620P00080000 | 2024-04-09 11:15AM EDT | 80.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 1 | 360 | 51.86% |
| QCOM250620P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.80 | 0.00 | 2.68 | 0.00 | - | 1 | 842 | 54.44% |
| QCOM250620P00090000 | 2024-05-17 12:43PM EDT | 90.00 | 0.69 | 0.00 | 2.68 | 0.00 | - | 1 | 3,959 | 51.42% |
| QCOM250620P00095000 | 2024-05-07 1:44PM EDT | 95.00 | 1.25 | 0.01 | 2.89 | 0.00 | - | 1 | 128 | 57.57% |
| QCOM250620P00100000 | 2024-06-04 3:34PM EDT | 100.00 | 0.92 | 0.00 | 2.00 | 0.00 | - | 1 | 1,425 | 49.92% |
| QCOM250620P00105000 | 2024-06-07 2:14PM EDT | 105.00 | 1.05 | 0.73 | 1.35 | 0.00 | - | 1 | 862 | 43.34% |
| QCOM250620P00110000 | 2024-06-10 2:25PM EDT | 110.00 | 1.18 | 0.00 | 1.55 | 0.00 | - | 19 | 776 | 42.07% |
| QCOM250620P00115000 | 2024-06-11 2:30PM EDT | 115.00 | 1.77 | 1.00 | 1.75 | 0.00 | - | 6 | 749 | 40.73% |
| QCOM250620P00120000 | 2024-06-13 12:06PM EDT | 120.00 | 1.62 | 0.00 | 2.05 | 0.00 | - | 5 | 1,265 | 39.80% |
| QCOM250620P00125000 | 2024-06-07 12:00PM EDT | 125.00 | 2.35 | 0.00 | 2.29 | 0.00 | - | 1 | 1,793 | 38.47% |
| QCOM250620P00130000 | 2024-06-14 12:34PM EDT | 130.00 | 2.62 | 1.82 | 2.85 | +0.19 | +7.82% | 3 | 2,935 | 38.26% |
| QCOM250620P00135000 | 2024-06-14 9:37AM EDT | 135.00 | 3.16 | 2.07 | 3.30 | -0.01 | -0.32% | 2 | 494 | 37.43% |
| QCOM250620P00140000 | 2024-06-12 12:10PM EDT | 140.00 | 3.50 | 3.40 | 3.90 | 0.00 | - | 1 | 906 | 36.88% |
| QCOM250620P00145000 | 2024-06-12 1:12PM EDT | 145.00 | 4.30 | 3.85 | 4.60 | +0.16 | +3.86% | 2 | 348 | 36.41% |
| QCOM250620P00150000 | 2024-06-14 2:52PM EDT | 150.00 | 5.05 | 4.75 | 5.35 | +0.30 | +6.32% | 9 | 744 | 35.85% |
| QCOM250620P00155000 | 2024-06-12 1:37PM EDT | 155.00 | 5.69 | 5.50 | 6.20 | 0.00 | - | 1 | 830 | 35.33% |
| QCOM250620P00160000 | 2024-06-14 12:53PM EDT | 160.00 | 6.64 | 6.55 | 7.20 | +0.11 | +1.68% | 2 | 601 | 34.92% |
| QCOM250620P00165000 | 2024-06-14 12:45PM EDT | 165.00 | 7.95 | 6.90 | 9.05 | +0.20 | +2.58% | 3 | 159 | 35.84% |
| QCOM250620P00170000 | 2024-06-14 12:46PM EDT | 170.00 | 9.15 | 8.30 | 10.40 | +0.60 | +7.02% | 11 | 643 | 35.57% |
| QCOM250620P00175000 | 2024-06-13 3:48PM EDT | 175.00 | 9.68 | 10.30 | 10.80 | 0.00 | - | 64 | 838 | 33.62% |
| QCOM250620P00180000 | 2024-06-14 9:37AM EDT | 180.00 | 11.52 | 11.80 | 12.45 | +0.32 | +2.86% | 1 | 108 | 33.52% |
| QCOM250620P00185000 | 2024-06-14 3:26PM EDT | 185.00 | 13.53 | 12.35 | 14.10 | +0.97 | +7.72% | 2 | 939 | 33.21% |
| QCOM250620P00190000 | 2024-06-13 1:50PM EDT | 190.00 | 14.56 | 14.05 | 15.80 | 0.00 | - | 1 | 232 | 32.79% |
| QCOM250620P00195000 | 2024-06-13 10:21AM EDT | 195.00 | 17.10 | 16.90 | 17.55 | 0.00 | - | 1 | 576 | 32.27% |
| QCOM250620P00200000 | 2024-06-14 3:34PM EDT | 200.00 | 19.20 | 18.65 | 20.00 | +1.40 | +7.87% | 1 | 214 | 32.47% |
| QCOM250620P00210000 | 2024-06-14 9:58AM EDT | 210.00 | 23.11 | 22.30 | 24.10 | -1.89 | -7.56% | 1 | 166 | 31.34% |
| QCOM250620P00220000 | 2024-06-14 11:45AM EDT | 220.00 | 29.05 | 28.20 | 29.05 | +2.02 | +7.47% | 31 | 34 | 30.58% |
| QCOM250620P00230000 | 2024-06-14 11:18AM EDT | 230.00 | 34.05 | 32.80 | 35.75 | +1.29 | +3.94% | 2 | 63 | 31.20% |
| QCOM250620P00240000 | 2024-05-24 3:29PM EDT | 240.00 | 42.65 | 39.40 | 40.75 | 0.00 | - | 2 | 3 | 29.22% |
| QCOM250620P00250000 | 2024-05-28 12:18PM EDT | 250.00 | 46.85 | 44.60 | 48.20 | 0.00 | - | 10 | 250 | 29.52% |
| QCOM250620P00270000 | 2024-05-28 11:50AM EDT | 270.00 | 61.50 | 59.05 | 62.60 | 0.00 | - | 10 | 0 | 27.77% |
© 2024 Yahoo. Tutti i diritti riservati.