Italia markets closed
FTSE MIB
33.568,47 +114,67 (+0,34%) Dow Jones
41.393,78 +296,98 (+0,72%) Nasdaq
17.683,98 +114,28 (+0,65%) Nikkei 225
36.581,76 -251,54 (-0,68%) Petrolio
69,24 +0,59 (+0,86%) Bitcoin EUR
54.038,83 +26,96 (+0,05%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00150000 | 2024-09-13 1:04PM EDT | 2024-09-20 | 18.10 | 17.95 | 19.25 | +2.65 | +17.15% | 2 | 4,931 | 73.68% |
| QCOM240927C00150000 | 2024-09-12 1:03PM EDT | 2024-09-27 | 16.04 | 17.95 | 19.25 | 0.00 | - | 1 | 6 | 50.05% |
| QCOM241011C00150000 | 2024-09-13 3:45PM EDT | 2024-10-11 | 19.65 | 19.00 | 20.80 | +2.70 | +15.93% | 1 | 9 | 54.58% |
| QCOM241018C00150000 | 2024-09-13 2:00PM EDT | 2024-10-18 | 20.35 | 20.25 | 20.50 | +1.30 | +6.82% | 3 | 314 | 46.53% |
| QCOM241115C00150000 | 2024-09-13 2:33PM EDT | 2024-11-15 | 23.65 | 23.65 | 24.05 | +1.75 | +7.99% | 5 | 224 | 50.38% |
| QCOM241220C00150000 | 2024-09-13 11:18AM EDT | 2024-12-20 | 25.09 | 25.45 | 25.70 | +1.35 | +5.69% | 1 | 463 | 46.74% |
| QCOM250117C00150000 | 2024-09-11 3:59PM EDT | 2025-01-17 | 26.68 | 26.65 | 28.95 | 0.00 | - | 1 | 2,889 | 50.83% |
| QCOM250221C00150000 | 2024-09-05 10:57AM EDT | 2025-02-21 | 27.45 | 29.25 | 29.65 | 0.00 | - | 2 | 17 | 46.74% |
| QCOM250321C00150000 | 2024-09-09 1:38PM EDT | 2025-03-21 | 26.26 | 29.45 | 30.90 | 0.00 | - | 10 | 333 | 46.08% |
| QCOM250620C00150000 | 2024-09-12 11:39AM EDT | 2025-06-20 | 33.44 | 33.75 | 35.20 | +1.79 | +5.66% | 1 | 206 | 46.10% |
| QCOM250815C00150000 | 2024-09-13 2:24PM EDT | 2025-08-15 | 36.15 | 36.00 | 36.50 | +1.75 | +5.09% | 1 | 3 | 44.35% |
| QCOM260116C00150000 | 2024-09-13 1:18PM EDT | 2026-01-16 | 40.80 | 39.50 | 41.20 | +1.50 | +3.82% | 2 | 1,602 | 43.49% |
| QCOM260618C00150000 | 2024-09-12 1:20PM EDT | 2026-06-18 | 42.60 | 44.05 | 45.90 | 0.00 | - | 1 | 43 | 43.89% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00150000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.16 | -0.27 | -64.29% | 188 | 5,883 | 49.61% |
| QCOM240927P00150000 | 2024-09-13 2:50PM EDT | 2024-09-27 | 0.47 | 0.44 | 0.48 | -0.45 | -48.91% | 35 | 825 | 42.63% |
| QCOM241004P00150000 | 2024-09-13 1:47PM EDT | 2024-10-04 | 0.84 | 0.85 | 0.91 | -0.67 | -44.37% | 22 | 94 | 40.89% |
| QCOM241011P00150000 | 2024-09-13 3:12PM EDT | 2024-10-11 | 1.29 | 1.12 | 1.39 | -1.01 | -43.91% | 14 | 56 | 40.26% |
| QCOM241018P00150000 | 2024-09-13 3:53PM EDT | 2024-10-18 | 1.77 | 1.72 | 1.79 | -0.72 | -28.92% | 243 | 3,116 | 39.21% |
| QCOM241025P00150000 | 2024-09-13 12:44PM EDT | 2024-10-25 | 2.30 | 2.20 | 2.36 | -0.90 | -28.13% | 2 | 96 | 39.70% |
| QCOM241115P00150000 | 2024-09-13 2:18PM EDT | 2024-11-15 | 4.50 | 4.45 | 4.60 | -1.05 | -18.92% | 20 | 1,160 | 43.46% |
| QCOM241220P00150000 | 2024-09-13 3:50PM EDT | 2024-12-20 | 6.35 | 6.25 | 6.35 | -1.20 | -15.89% | 354 | 986 | 41.10% |
| QCOM250117P00150000 | 2024-09-13 3:33PM EDT | 2025-01-17 | 7.50 | 7.35 | 7.45 | -1.10 | -12.79% | 14 | 6,859 | 39.61% |
| QCOM250221P00150000 | 2024-09-13 2:38PM EDT | 2025-02-21 | 9.20 | 9.05 | 9.40 | -1.15 | -11.11% | 38 | 285 | 40.20% |
| QCOM250321P00150000 | 2024-09-12 3:21PM EDT | 2025-03-21 | 10.47 | 10.10 | 10.60 | -0.93 | -8.16% | 4 | 194 | 39.98% |
| QCOM250417P00150000 | 2024-09-13 3:51PM EDT | 2025-04-17 | 10.95 | 10.90 | 11.35 | -2.60 | -19.19% | 1 | 89 | 39.06% |
| QCOM250620P00150000 | 2024-09-12 11:28AM EDT | 2025-06-20 | 14.45 | 12.90 | 13.25 | 0.00 | - | 8 | 1,397 | 38.00% |
| QCOM250815P00150000 | 2024-09-12 1:28PM EDT | 2025-08-15 | 15.85 | 14.75 | 15.15 | 0.00 | - | 4 | 62 | 38.03% |
| QCOM260116P00150000 | 2024-09-13 12:39PM EDT | 2026-01-16 | 18.50 | 18.25 | 19.25 | -1.45 | -7.27% | 3 | 1,120 | 37.42% |
| QCOM260320P00150000 | 2024-09-12 10:01AM EDT | 2026-03-20 | 21.18 | 19.65 | 21.00 | 0.00 | - | 1 | 5 | 37.60% |
| QCOM260618P00150000 | 2024-09-13 10:07AM EDT | 2026-06-18 | 22.02 | 21.55 | 22.20 | -0.73 | -3.21% | 45 | 47 | 36.38% |
© 2024 Yahoo. Tutti i diritti riservati.