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
61.349,36 +1.394,57 (+2,33%)
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:190.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00190000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 3.80 | 3.60 | 5.05 | +0.15 | +4.11% | 603 | 3,373 | 67.14% |
| QCOM240524C00190000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 5.25 | 5.15 | 5.50 | +0.50 | +10.53% | 437 | 801 | 28.30% |
| QCOM240531C00190000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 6.30 | 5.30 | 6.25 | +0.75 | +13.51% | 214 | 1,591 | 25.95% |
| QCOM240607C00190000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 6.45 | 6.15 | 6.75 | -0.11 | -1.68% | 34 | 438 | 24.27% |
| QCOM240614C00190000 | 2024-05-17 1:07PM EDT | 2024-06-14 | 7.48 | 7.15 | 7.50 | +0.33 | +4.62% | 6 | 175 | 24.79% |
| QCOM240621C00190000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 8.36 | 7.90 | 8.10 | +0.71 | +9.28% | 157 | 2,715 | 24.84% |
| QCOM240628C00190000 | 2024-05-16 3:55PM EDT | 2024-06-28 | 7.75 | 6.85 | 9.30 | -0.75 | -8.82% | 1 | 38 | 27.42% |
| QCOM240719C00190000 | 2024-05-17 2:53PM EDT | 2024-07-19 | 10.25 | 10.50 | 10.80 | -0.10 | -0.97% | 1,255 | 4,378 | 27.25% |
| QCOM240816C00190000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 14.55 | 14.25 | 14.95 | +0.55 | +3.93% | 57 | 1,796 | 33.67% |
| QCOM240920C00190000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 16.52 | 16.05 | 16.30 | +0.17 | +1.04% | 33 | 3,304 | 31.67% |
| QCOM241018C00190000 | 2024-05-16 2:49PM EDT | 2024-10-18 | 18.10 | 17.75 | 18.10 | 0.00 | - | 19 | 709 | 32.31% |
| QCOM241220C00190000 | 2024-05-17 11:23AM EDT | 2024-12-20 | 22.38 | 21.65 | 22.70 | +0.28 | +1.27% | 8 | 542 | 35.10% |
| QCOM250117C00190000 | 2024-05-17 1:23PM EDT | 2025-01-17 | 23.47 | 22.90 | 23.60 | +0.02 | +0.09% | 2 | 1,881 | 34.49% |
| QCOM250321C00190000 | 2024-05-17 2:10PM EDT | 2025-03-21 | 26.15 | 26.00 | 27.10 | -0.93 | -3.43% | 8 | 210 | 35.81% |
| QCOM250620C00190000 | 2024-05-17 3:20PM EDT | 2025-06-20 | 30.95 | 30.10 | 31.60 | +0.54 | +1.78% | 1 | 354 | 37.19% |
| QCOM260116C00190000 | 2024-05-17 11:07AM EDT | 2026-01-16 | 37.90 | 37.30 | 39.05 | +0.60 | +1.61% | 8 | 304 | 37.83% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00190000 | 2024-05-17 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 536 | 1,029 | 17.97% |
| QCOM240524P00190000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.18 | 1.14 | 1.20 | -0.22 | -15.71% | 1,454 | 860 | 23.85% |
| QCOM240531P00190000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 1.95 | 1.95 | 2.16 | -0.49 | -20.08% | 209 | 199 | 24.37% |
| QCOM240607P00190000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 2.93 | 2.76 | 2.99 | -0.37 | -11.21% | 699 | 169 | 24.84% |
| QCOM240614P00190000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 3.40 | 3.40 | 3.65 | 0.00 | - | 75 | 74 | 24.84% |
| QCOM240621P00190000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 4.00 | 3.85 | 4.05 | -0.40 | -9.09% | 227 | 1,038 | 24.03% |
| QCOM240719P00190000 | 2024-05-17 10:53AM EDT | 2024-07-19 | 5.55 | 5.70 | 5.95 | +0.35 | +6.73% | 5 | 418 | 24.12% |
| QCOM240816P00190000 | 2024-05-17 3:16PM EDT | 2024-08-16 | 8.61 | 8.65 | 8.95 | -0.09 | -1.03% | 11 | 210 | 28.05% |
| QCOM240920P00190000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 10.20 | 10.30 | 10.50 | 0.00 | - | 32 | 319 | 27.34% |
| QCOM241018P00190000 | 2024-05-17 3:26PM EDT | 2024-10-18 | 11.35 | 11.40 | 11.65 | -0.15 | -1.30% | 25 | 222 | 27.09% |
| QCOM241220P00190000 | 2024-05-16 2:48PM EDT | 2024-12-20 | 14.85 | 14.70 | 15.15 | 0.00 | - | 12 | 130 | 28.82% |
| QCOM250117P00190000 | 2024-05-16 11:58AM EDT | 2025-01-17 | 15.03 | 15.20 | 15.60 | 0.00 | - | 12 | 77 | 27.85% |
| QCOM250321P00190000 | 2024-05-02 9:33AM EDT | 2025-03-21 | 25.11 | 17.05 | 18.80 | 0.00 | - | - | 1 | 29.45% |
| QCOM250620P00190000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 20.40 | 19.10 | 20.65 | 0.00 | - | 93 | 159 | 28.22% |
| QCOM260116P00190000 | 2024-05-15 10:55AM EDT | 2026-01-16 | 25.30 | 24.40 | 25.45 | +0.20 | +0.80% | 1 | 92 | 27.78% |
© 2024 Yahoo. Tutti i diritti riservati.