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
62.371,87 +337,72 (+0,54%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116C00055000 | 2024-04-30 1:36PM EDT | 55.00 | 112.65 | 149.10 | 152.95 | 0.00 | - | 8 | 18 | 64.69% |
| QCOM260116C00060000 | 2024-03-19 10:28AM EDT | 60.00 | 103.00 | 100.00 | 105.00 | 0.00 | - | 2 | 32 | 0.00% |
| QCOM260116C00065000 | 2023-11-07 12:09PM EDT | 65.00 | 59.00 | 69.70 | 71.95 | 0.00 | - | 21 | 24 | 0.00% |
| QCOM260116C00070000 | 2024-04-26 9:45AM EDT | 70.00 | 98.45 | 139.05 | 143.45 | 0.00 | - | 1 | 31 | 75.53% |
| QCOM260116C00075000 | 2024-05-03 10:10AM EDT | 75.00 | 106.50 | 129.00 | 134.00 | 0.00 | - | 1 | 28 | 52.85% |
| QCOM260116C00080000 | 2024-05-28 10:23AM EDT | 80.00 | 136.15 | 124.50 | 129.50 | 0.00 | - | 1 | 79 | 52.06% |
| QCOM260116C00085000 | 2024-03-08 4:39PM EDT | 85.00 | 90.18 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM260116C00090000 | 2024-05-20 11:18AM EDT | 90.00 | 111.50 | 116.00 | 120.50 | 0.00 | - | 1 | 122 | 50.82% |
| QCOM260116C00095000 | 2024-04-22 9:35AM EDT | 95.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QCOM260116C00100000 | 2024-05-30 12:39PM EDT | 100.00 | 107.99 | 107.00 | 112.00 | -3.01 | -2.71% | 3 | 299 | 55.34% |
| QCOM260116C00105000 | 2024-05-30 1:44PM EDT | 105.00 | 106.98 | 103.00 | 107.50 | 0.00 | - | 2 | 70 | 53.46% |
| QCOM260116C00110000 | 2024-05-30 9:33AM EDT | 110.00 | 106.10 | 98.50 | 103.50 | 0.00 | - | 3 | 172 | 52.66% |
| QCOM260116C00115000 | 2024-05-14 10:23AM EDT | 115.00 | 80.33 | 94.50 | 99.50 | 0.00 | - | 1 | 54 | 51.77% |
| QCOM260116C00120000 | 2024-05-31 11:15AM EDT | 120.00 | 89.17 | 90.50 | 95.50 | -5.14 | -5.45% | 9 | 245 | 50.78% |
| QCOM260116C00125000 | 2024-05-30 9:35AM EDT | 125.00 | 92.81 | 86.50 | 91.50 | 0.00 | - | 1 | 700 | 49.73% |
| QCOM260116C00130000 | 2024-05-30 2:20PM EDT | 130.00 | 86.27 | 82.50 | 87.50 | 0.00 | - | 7 | 743 | 48.62% |
| QCOM260116C00135000 | 2024-05-30 11:59AM EDT | 135.00 | 81.98 | 80.25 | 83.50 | 0.00 | - | 6 | 268 | 47.45% |
| QCOM260116C00140000 | 2024-05-30 1:44PM EDT | 140.00 | 78.64 | 76.65 | 78.45 | 0.00 | - | 2 | 561 | 44.66% |
| QCOM260116C00145000 | 2024-05-31 1:55PM EDT | 145.00 | 71.00 | 71.50 | 76.50 | +0.90 | +1.28% | 1 | 150 | 46.40% |
| QCOM260116C00150000 | 2024-05-30 9:35AM EDT | 150.00 | 68.07 | 68.85 | 71.50 | -5.49 | -7.46% | 1 | 1,447 | 43.69% |
| QCOM260116C00155000 | 2024-05-31 3:50PM EDT | 155.00 | 66.83 | 66.20 | 68.10 | -1.67 | -2.44% | 2 | 518 | 43.15% |
| QCOM260116C00160000 | 2024-05-31 10:48AM EDT | 160.00 | 61.40 | 62.80 | 64.85 | -6.85 | -10.04% | 11 | 614 | 42.69% |
| QCOM260116C00165000 | 2024-05-31 11:01AM EDT | 165.00 | 58.45 | 59.75 | 61.75 | -10.42 | -15.13% | 2 | 100 | 42.32% |
| QCOM260116C00170000 | 2024-05-31 2:10PM EDT | 170.00 | 54.30 | 55.00 | 58.65 | -5.41 | -9.06% | 11 | 906 | 41.85% |
| QCOM260116C00175000 | 2024-05-31 10:53AM EDT | 175.00 | 52.48 | 53.00 | 55.35 | -2.24 | -4.09% | 3 | 700 | 41.05% |
| QCOM260116C00180000 | 2024-05-30 3:49PM EDT | 180.00 | 52.05 | 50.80 | 52.80 | 0.00 | - | 2 | 795 | 41.01% |
| QCOM260116C00185000 | 2024-05-31 1:29PM EDT | 185.00 | 46.90 | 48.05 | 49.80 | -3.56 | -7.06% | 1 | 164 | 40.37% |
| QCOM260116C00190000 | 2024-05-30 1:33PM EDT | 190.00 | 49.43 | 45.55 | 48.15 | +1.93 | +4.06% | 3 | 304 | 41.07% |
| QCOM260116C00195000 | 2024-05-31 12:33PM EDT | 195.00 | 41.00 | 43.00 | 45.00 | -4.00 | -8.89% | 13 | 299 | 40.09% |
| QCOM260116C00200000 | 2024-05-31 11:18AM EDT | 200.00 | 41.16 | 40.15 | 41.85 | -1.00 | -2.37% | 23 | 1,354 | 39.06% |
| QCOM260116C00210000 | 2024-05-31 11:09AM EDT | 210.00 | 34.50 | 35.90 | 37.90 | -2.50 | -6.76% | 30 | 466 | 39.09% |
| QCOM260116C00220000 | 2024-05-31 1:07PM EDT | 220.00 | 30.40 | 31.70 | 33.45 | -4.23 | -12.21% | 2 | 291 | 38.28% |
| QCOM260116C00230000 | 2024-05-31 2:00PM EDT | 230.00 | 27.00 | 28.00 | 29.55 | -2.60 | -8.78% | 2 | 263 | 37.69% |
| QCOM260116C00240000 | 2024-05-30 3:41PM EDT | 240.00 | 24.20 | 24.70 | 27.50 | -2.05 | -7.81% | 3 | 711 | 38.58% |
| QCOM260116C00250000 | 2024-05-31 12:08PM EDT | 250.00 | 21.20 | 21.70 | 23.70 | -2.19 | -9.36% | 4 | 717 | 37.49% |
| QCOM260116C00260000 | 2024-05-31 2:55PM EDT | 260.00 | 18.51 | 19.10 | 20.95 | -2.04 | -9.93% | 1 | 170 | 37.15% |
| QCOM260116C00270000 | 2024-05-31 11:01AM EDT | 270.00 | 16.50 | 16.75 | 19.50 | -1.56 | -8.64% | 4 | 104 | 37.87% |
| QCOM260116C00280000 | 2024-05-31 11:02AM EDT | 280.00 | 12.35 | 14.45 | 17.50 | -4.35 | -26.05% | 3 | 11 | 37.82% |
| QCOM260116C00290000 | 2024-05-31 12:14PM EDT | 290.00 | 11.20 | 12.85 | 14.75 | -3.60 | -24.32% | 4 | 6 | 36.73% |
| QCOM260116C00310000 | 2024-05-29 2:59PM EDT | 310.00 | 11.50 | 9.80 | 11.85 | 0.00 | - | 1 | 101 | 36.75% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116P00055000 | 2024-05-22 3:32PM EDT | 55.00 | 0.35 | 0.15 | 1.00 | 0.00 | - | 3 | 100 | 51.49% |
| QCOM260116P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.53 | 0.20 | 1.35 | 0.00 | - | 1 | 33 | 50.66% |
| QCOM260116P00065000 | 2024-05-22 10:58AM EDT | 65.00 | 0.55 | 0.26 | 1.86 | 0.00 | - | 2 | 33 | 50.27% |
| QCOM260116P00070000 | 2024-05-21 11:24AM EDT | 70.00 | 0.90 | 0.33 | 1.99 | 0.00 | - | 2 | 141 | 53.64% |
| QCOM260116P00075000 | 2024-05-15 11:59AM EDT | 75.00 | 0.85 | 0.40 | 1.76 | 0.00 | - | 2 | 30 | 49.15% |
| QCOM260116P00080000 | 2024-05-30 12:22PM EDT | 80.00 | 1.06 | 0.85 | 1.60 | 0.00 | - | 2 | 193 | 45.35% |
| QCOM260116P00085000 | 2024-05-10 11:31AM EDT | 85.00 | 1.59 | 1.05 | 1.40 | 0.00 | - | 1 | 573 | 41.54% |
| QCOM260116P00090000 | 2024-05-17 3:20PM EDT | 90.00 | 1.50 | 1.10 | 2.30 | 0.00 | - | 2 | 69 | 43.61% |
| QCOM260116P00095000 | 2024-05-31 12:29PM EDT | 95.00 | 1.87 | 1.13 | 3.10 | +0.37 | +24.67% | 2 | 1,567 | 44.23% |
| QCOM260116P00100000 | 2024-05-28 3:30PM EDT | 100.00 | 1.96 | 1.10 | 3.40 | 0.00 | - | 1 | 740 | 42.73% |
| QCOM260116P00105000 | 2024-05-31 11:34AM EDT | 105.00 | 2.57 | 1.51 | 3.80 | +0.45 | +21.23% | 1 | 2,235 | 41.51% |
| QCOM260116P00110000 | 2024-05-29 9:59AM EDT | 110.00 | 2.66 | 1.84 | 3.20 | 0.00 | - | 10 | 481 | 37.30% |
| QCOM260116P00115000 | 2024-05-15 11:30AM EDT | 115.00 | 3.85 | 2.42 | 3.70 | 0.00 | - | 2 | 152 | 36.53% |
| QCOM260116P00120000 | 2024-05-28 3:30PM EDT | 120.00 | 4.06 | 3.75 | 4.20 | +0.59 | +17.00% | 10 | 639 | 35.64% |
| QCOM260116P00125000 | 2024-05-24 2:42PM EDT | 125.00 | 3.60 | 2.18 | 5.60 | 0.00 | - | 4 | 158 | 36.69% |
| QCOM260116P00130000 | 2024-05-30 12:34PM EDT | 130.00 | 5.30 | 5.15 | 6.65 | 0.00 | - | 1 | 2,045 | 36.59% |
| QCOM260116P00135000 | 2024-05-31 3:46PM EDT | 135.00 | 6.30 | 5.90 | 6.50 | +0.45 | +7.69% | 4 | 578 | 34.05% |
| QCOM260116P00140000 | 2024-05-31 12:48PM EDT | 140.00 | 7.50 | 6.55 | 8.45 | +0.50 | +7.14% | 1 | 825 | 35.29% |
| QCOM260116P00145000 | 2024-05-21 10:14AM EDT | 145.00 | 8.34 | 7.80 | 9.50 | -0.31 | -3.58% | 10 | 173 | 34.71% |
| QCOM260116P00150000 | 2024-05-31 12:44PM EDT | 150.00 | 9.85 | 8.90 | 10.55 | +0.80 | +8.84% | 8 | 496 | 34.02% |
| QCOM260116P00155000 | 2024-05-31 11:53AM EDT | 155.00 | 11.12 | 10.15 | 11.90 | +0.77 | +7.44% | 1 | 1,226 | 33.63% |
| QCOM260116P00160000 | 2024-05-30 10:44AM EDT | 160.00 | 11.65 | 11.50 | 12.90 | 0.00 | - | 12 | 1,043 | 32.66% |
| QCOM260116P00165000 | 2024-05-30 10:44AM EDT | 165.00 | 13.10 | 12.30 | 13.90 | 0.00 | - | 22 | 365 | 31.61% |
| QCOM260116P00170000 | 2024-05-30 10:41AM EDT | 170.00 | 15.50 | 14.00 | 15.85 | +0.80 | +5.44% | 1 | 2,078 | 31.63% |
| QCOM260116P00175000 | 2024-05-31 10:30AM EDT | 175.00 | 16.95 | 16.20 | 17.25 | +0.65 | +3.99% | 1 | 301 | 30.86% |
| QCOM260116P00180000 | 2024-05-31 3:46PM EDT | 180.00 | 18.50 | 17.25 | 20.50 | +0.80 | +4.52% | 4 | 323 | 32.03% |
| QCOM260116P00185000 | 2024-05-31 2:22PM EDT | 185.00 | 21.16 | 19.75 | 20.95 | +2.23 | +11.78% | 9 | 127 | 30.00% |
| QCOM260116P00190000 | 2024-05-24 10:29AM EDT | 190.00 | 20.86 | 21.95 | 23.00 | 0.00 | - | 1 | 94 | 29.59% |
| QCOM260116P00195000 | 2024-05-23 12:11PM EDT | 195.00 | 24.20 | 24.15 | 25.20 | 0.00 | - | 3 | 5 | 29.22% |
| QCOM260116P00200000 | 2024-05-31 2:21PM EDT | 200.00 | 28.10 | 26.40 | 27.45 | +2.55 | +9.98% | 1 | 112 | 28.78% |
| QCOM260116P00210000 | 2024-05-31 3:51PM EDT | 210.00 | 31.70 | 31.05 | 34.00 | +1.45 | +4.79% | 2 | 14 | 29.53% |
| QCOM260116P00220000 | 2024-05-29 12:35PM EDT | 220.00 | 35.05 | 36.75 | 38.95 | 0.00 | - | 400 | 414 | 28.25% |
| QCOM260116P00230000 | 2024-05-28 3:46PM EDT | 230.00 | 39.55 | 42.15 | 44.60 | 0.00 | - | 2 | 3 | 27.19% |
| QCOM260116P00240000 | 2024-05-02 11:13AM EDT | 240.00 | 64.53 | 47.75 | 51.50 | 0.00 | - | 1 | 61 | 26.91% |
| QCOM260116P00260000 | 2024-05-14 2:51PM EDT | 260.00 | 74.58 | 61.50 | 66.00 | 0.00 | - | 2 | 2 | 25.76% |
© 2024 Yahoo. Tutti i diritti riservati.