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
79,96 +0,73 (+0,92%) Bitcoin EUR
61.610,11 +1.583,73 (+2,64%)
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:180.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00180000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 13.84 | 13.65 | 15.10 | +0.44 | +3.28% | 308 | 4,322 | 110.74% |
| QCOM240524C00180000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 14.83 | 13.15 | 15.30 | +1.43 | +10.67% | 34 | 894 | 54.22% |
| QCOM240531C00180000 | 2024-05-17 2:55PM EDT | 2024-05-31 | 14.07 | 14.00 | 15.05 | +0.76 | +5.71% | 12 | 394 | 36.98% |
| QCOM240607C00180000 | 2024-05-17 12:16PM EDT | 2024-06-07 | 14.77 | 14.10 | 14.85 | +0.04 | +0.27% | 16 | 175 | 28.69% |
| QCOM240614C00180000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 14.10 | 14.60 | 15.75 | -1.20 | -7.84% | 16 | 44 | 31.62% |
| QCOM240621C00180000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 15.42 | 14.65 | 15.50 | +1.07 | +7.46% | 7,582 | 4,354 | 26.83% |
| QCOM240628C00180000 | 2024-05-17 2:53PM EDT | 2024-06-28 | 15.48 | 15.20 | 17.15 | -0.61 | -3.79% | 7 | 24 | 33.15% |
| QCOM240719C00180000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 17.68 | 16.95 | 17.55 | -0.37 | -2.05% | 41 | 2,830 | 28.74% |
| QCOM240816C00180000 | 2024-05-17 1:17PM EDT | 2024-08-16 | 20.60 | 20.25 | 20.90 | +0.20 | +0.98% | 25 | 682 | 34.22% |
| QCOM240920C00180000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 22.37 | 21.10 | 22.80 | -0.75 | -3.24% | 92 | 1,294 | 33.83% |
| QCOM241018C00180000 | 2024-05-16 2:25PM EDT | 2024-10-18 | 23.83 | 23.40 | 25.10 | -0.32 | -1.33% | 1 | 356 | 35.67% |
| QCOM241220C00180000 | 2024-05-16 1:04PM EDT | 2024-12-20 | 28.25 | 27.30 | 28.45 | -0.82 | -2.82% | 113 | 534 | 36.19% |
| QCOM250117C00180000 | 2024-05-17 1:43PM EDT | 2025-01-17 | 28.97 | 28.85 | 29.55 | +0.10 | +0.35% | 8 | 2,298 | 35.95% |
| QCOM250321C00180000 | 2024-05-15 3:57PM EDT | 2025-03-21 | 32.77 | 31.25 | 33.05 | 0.00 | - | 2 | 16 | 37.39% |
| QCOM250620C00180000 | 2024-05-17 9:30AM EDT | 2025-06-20 | 35.18 | 35.20 | 36.60 | -0.60 | -1.68% | 4 | 606 | 37.58% |
| QCOM260116C00180000 | 2024-05-17 1:51PM EDT | 2026-01-16 | 42.70 | 42.55 | 43.30 | -1.10 | -2.51% | 5 | 788 | 37.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00180000 | 2024-05-17 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 3,306 | 51.56% |
| QCOM240524P00180000 | 2024-05-17 3:15PM EDT | 2024-05-24 | 0.09 | 0.02 | 0.14 | -0.03 | -25.00% | 314 | 963 | 29.10% |
| QCOM240531P00180000 | 2024-05-17 2:07PM EDT | 2024-05-31 | 0.27 | 0.05 | 0.29 | -0.11 | -28.95% | 21 | 623 | 24.78% |
| QCOM240607P00180000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 0.52 | 0.56 | 0.63 | -0.24 | -31.58% | 212 | 330 | 24.98% |
| QCOM240614P00180000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 0.87 | 0.83 | 1.00 | -0.13 | -13.00% | 16 | 256 | 25.07% |
| QCOM240621P00180000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 1.21 | 1.15 | 1.27 | -0.16 | -11.68% | 121 | 3,316 | 24.43% |
| QCOM240628P00180000 | 2024-05-17 9:57AM EDT | 2024-06-28 | 1.58 | 1.48 | 1.55 | -0.17 | -9.71% | 26 | 54 | 24.04% |
| QCOM240719P00180000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 2.50 | 2.57 | 3.15 | -0.28 | -10.07% | 40 | 1,366 | 26.62% |
| QCOM240816P00180000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 4.84 | 5.00 | 5.15 | -0.41 | -7.81% | 41 | 1,277 | 28.57% |
| QCOM240920P00180000 | 2024-05-17 12:08PM EDT | 2024-09-20 | 6.80 | 6.00 | 6.65 | +0.47 | +7.42% | 38 | 712 | 28.16% |
| QCOM241018P00180000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 7.85 | 5.55 | 9.65 | -0.05 | -0.63% | 17 | 119 | 32.20% |
| QCOM241220P00180000 | 2024-05-16 3:36PM EDT | 2024-12-20 | 10.90 | 10.20 | 10.80 | 0.00 | - | 20 | 254 | 29.29% |
| QCOM250117P00180000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 11.17 | 11.25 | 11.70 | +0.10 | +0.90% | 1 | 696 | 29.13% |
| QCOM250321P00180000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 17.45 | 12.55 | 13.75 | 0.00 | - | 128 | 272 | 29.14% |
| QCOM250620P00180000 | 2024-05-14 2:06PM EDT | 2025-06-20 | 17.90 | 15.00 | 17.80 | 0.00 | - | 7 | 92 | 31.03% |
| QCOM260116P00180000 | 2024-05-15 9:53AM EDT | 2026-01-16 | 21.40 | 19.95 | 21.35 | 0.00 | - | 40 | 159 | 28.96% |
© 2024 Yahoo. Tutti i diritti riservati.