Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.470,83 +1.471,86 (+2,45%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00170000 | 2024-05-17 3:39PM EDT | 2024-05-17 | 24.25 | 22.70 | 24.85 | +0.83 | +3.54% | 471 | 4,786 | 202.25% |
| QCOM240524C00170000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 24.40 | 22.95 | 25.05 | -0.80 | -3.17% | 29 | 279 | 75.37% |
| QCOM240531C00170000 | 2024-05-16 1:31PM EDT | 2024-05-31 | 25.32 | 23.40 | 24.80 | 0.00 | - | 1 | 334 | 51.47% |
| QCOM240607C00170000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 24.32 | 23.40 | 24.85 | 0.00 | - | 16 | 114 | 43.12% |
| QCOM240614C00170000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 23.38 | 23.35 | 25.00 | 0.00 | - | 3 | 28 | 39.09% |
| QCOM240621C00170000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 24.24 | 23.10 | 24.70 | +0.41 | +1.72% | 26 | 2,193 | 32.20% |
| QCOM240719C00170000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 25.15 | 25.35 | 26.05 | -0.05 | -0.20% | 2 | 2,543 | 32.46% |
| QCOM240816C00170000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 27.53 | 27.15 | 29.15 | -1.72 | -5.88% | 19 | 1,068 | 38.89% |
| QCOM240920C00170000 | 2024-05-17 2:13PM EDT | 2024-09-20 | 28.75 | 29.00 | 29.70 | -0.50 | -1.71% | 4 | 721 | 34.70% |
| QCOM241018C00170000 | 2024-05-17 12:15PM EDT | 2024-10-18 | 31.23 | 30.35 | 31.15 | +0.13 | +0.42% | 6 | 228 | 35.12% |
| QCOM241220C00170000 | 2024-05-17 1:28PM EDT | 2024-12-20 | 34.42 | 34.20 | 34.70 | +0.44 | +1.29% | 37 | 518 | 36.91% |
| QCOM250117C00170000 | 2024-05-17 1:51PM EDT | 2025-01-17 | 35.44 | 34.90 | 35.80 | -0.85 | -2.34% | 50 | 4,923 | 36.81% |
| QCOM250321C00170000 | 2024-05-07 1:52PM EDT | 2025-03-21 | 30.35 | 36.10 | 39.20 | 0.00 | - | 2 | 23 | 38.45% |
| QCOM250620C00170000 | 2024-05-16 12:54PM EDT | 2025-06-20 | 42.00 | 40.15 | 43.05 | -1.01 | -2.35% | 1 | 430 | 39.28% |
| QCOM260116C00170000 | 2024-05-17 1:36PM EDT | 2026-01-16 | 48.00 | 45.60 | 49.50 | -0.58 | -1.19% | 5 | 918 | 39.17% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00170000 | 2024-05-17 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.45 | 0.00 | - | 8 | 2,219 | 143.95% |
| QCOM240524P00170000 | 2024-05-16 2:22PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.13 | 0.00 | - | 105 | 1,643 | 46.19% |
| QCOM240531P00170000 | 2024-05-17 2:32PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 433 | 1,026 | 30.66% |
| QCOM240607P00170000 | 2024-05-17 1:41PM EDT | 2024-06-07 | 0.13 | 0.09 | 0.15 | +0.01 | +8.33% | 2 | 196 | 28.52% |
| QCOM240614P00170000 | 2024-05-17 2:57PM EDT | 2024-06-14 | 0.22 | 0.18 | 0.25 | -0.03 | -12.00% | 6 | 169 | 27.30% |
| QCOM240621P00170000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.35 | -0.07 | -18.42% | 237 | 4,332 | 26.20% |
| QCOM240628P00170000 | 2024-05-16 12:40PM EDT | 2024-06-28 | 0.46 | 0.47 | 0.98 | -0.06 | -11.54% | 3 | 65 | 30.76% |
| QCOM240719P00170000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 1.02 | 0.92 | 1.05 | -0.06 | -5.56% | 45 | 2,957 | 25.71% |
| QCOM240816P00170000 | 2024-05-17 2:20PM EDT | 2024-08-16 | 2.81 | 2.27 | 2.74 | +0.28 | +11.07% | 21 | 193 | 29.41% |
| QCOM240920P00170000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 3.70 | 3.80 | 4.40 | -0.40 | -9.76% | 6 | 868 | 30.43% |
| QCOM241018P00170000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 4.65 | 3.70 | 4.85 | -0.30 | -6.06% | 136 | 218 | 28.78% |
| QCOM241220P00170000 | 2024-05-16 11:08AM EDT | 2024-12-20 | 7.20 | 6.90 | 7.50 | 0.00 | - | 1 | 128 | 30.08% |
| QCOM250117P00170000 | 2024-05-17 1:54PM EDT | 2025-01-17 | 8.15 | 7.85 | 8.15 | 0.00 | - | 3 | 2,913 | 29.60% |
| QCOM250321P00170000 | 2024-05-15 12:10PM EDT | 2025-03-21 | 10.00 | 9.40 | 10.20 | 0.00 | - | 2 | 225 | 29.94% |
| QCOM250620P00170000 | 2024-05-17 12:49PM EDT | 2025-06-20 | 12.43 | 12.00 | 13.50 | -0.02 | -0.16% | 10 | 314 | 31.16% |
| QCOM260116P00170000 | 2024-05-15 12:23PM EDT | 2026-01-16 | 16.80 | 15.65 | 17.50 | 0.00 | - | 1 | 2,066 | 29.89% |
© 2024 Yahoo. Tutti i diritti riservati.