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
54.006,06 -161,74 (-0,30%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00160000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 8.80 | 8.65 | 8.90 | +1.90 | +27.54% | 81 | 5,929 | 46.14% |
| QCOM240927C00160000 | 2024-09-13 3:34PM EDT | 2024-09-27 | 9.87 | 9.75 | 10.05 | +1.72 | +21.10% | 265 | 401 | 43.09% |
| QCOM241004C00160000 | 2024-09-13 3:21PM EDT | 2024-10-04 | 10.86 | 9.95 | 11.40 | +1.66 | +18.04% | 4 | 61 | 44.80% |
| QCOM241011C00160000 | 2024-09-13 12:01PM EDT | 2024-10-11 | 11.67 | 11.55 | 11.95 | +1.42 | +13.85% | 4 | 40 | 41.96% |
| QCOM241018C00160000 | 2024-09-13 3:53PM EDT | 2024-10-18 | 12.75 | 12.55 | 12.75 | +1.85 | +16.97% | 22 | 1,548 | 41.73% |
| QCOM241025C00160000 | 2024-09-12 1:08PM EDT | 2024-10-25 | 11.97 | 13.35 | 13.70 | 0.00 | - | 10 | 23 | 42.62% |
| QCOM241115C00160000 | 2024-09-13 10:25AM EDT | 2024-11-15 | 16.32 | 16.85 | 17.15 | +1.02 | +6.67% | 11 | 337 | 48.03% |
| QCOM241220C00160000 | 2024-09-13 2:34PM EDT | 2024-12-20 | 19.07 | 18.65 | 19.40 | +1.06 | +5.89% | 5 | 816 | 45.28% |
| QCOM250117C00160000 | 2024-09-13 1:32PM EDT | 2025-01-17 | 21.00 | 20.65 | 20.85 | +2.25 | +12.00% | 4 | 3,660 | 43.77% |
| QCOM250221C00160000 | 2024-09-13 3:17PM EDT | 2025-02-21 | 23.20 | 23.10 | 23.60 | +1.15 | +5.22% | 7 | 738 | 45.20% |
| QCOM250321C00160000 | 2024-09-10 3:46PM EDT | 2025-03-21 | 20.90 | 24.20 | 25.15 | 0.00 | - | 5 | 340 | 45.08% |
| QCOM250620C00160000 | 2024-09-10 3:58PM EDT | 2025-06-20 | 24.88 | 27.85 | 29.05 | 0.00 | - | 19 | 827 | 44.00% |
| QCOM250815C00160000 | 2024-09-06 2:49PM EDT | 2025-08-15 | 26.10 | 30.55 | 31.65 | 0.00 | - | 1 | 4 | 44.42% |
| QCOM260116C00160000 | 2024-09-13 10:12AM EDT | 2026-01-16 | 34.85 | 34.55 | 35.65 | +1.72 | +5.19% | 2 | 1,041 | 42.22% |
| QCOM260320C00160000 | 2024-09-03 1:29PM EDT | 2026-03-20 | 35.50 | 36.75 | 38.30 | 0.00 | - | 1 | 2 | 43.16% |
| QCOM260618C00160000 | 2024-09-13 1:34PM EDT | 2026-06-18 | 40.29 | 39.20 | 41.00 | +2.29 | +6.03% | 13 | 70 | 43.27% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00160000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 0.89 | 0.82 | 0.97 | -1.08 | -54.82% | 470 | 6,154 | 42.77% |
| QCOM240927P00160000 | 2024-09-13 3:42PM EDT | 2024-09-27 | 1.71 | 1.70 | 1.85 | -1.27 | -42.62% | 131 | 162 | 38.50% |
| QCOM241004P00160000 | 2024-09-13 3:50PM EDT | 2024-10-04 | 2.58 | 2.55 | 2.78 | -1.32 | -33.85% | 36 | 96 | 38.26% |
| QCOM241011P00160000 | 2024-09-13 3:45PM EDT | 2024-10-11 | 3.25 | 3.20 | 3.40 | -1.80 | -35.64% | 15 | 23 | 36.88% |
| QCOM241018P00160000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 4.04 | 4.00 | 4.10 | -1.42 | -26.01% | 988 | 3,264 | 36.74% |
| QCOM241025P00160000 | 2024-09-13 1:43PM EDT | 2024-10-25 | 4.61 | 4.60 | 4.90 | -1.74 | -27.40% | 11 | 26 | 37.42% |
| QCOM241115P00160000 | 2024-09-13 2:37PM EDT | 2024-11-15 | 7.70 | 7.55 | 7.70 | -1.45 | -15.85% | 23 | 1,432 | 41.41% |
| QCOM241220P00160000 | 2024-09-13 3:31PM EDT | 2024-12-20 | 9.94 | 9.65 | 9.85 | -1.51 | -13.19% | 36 | 1,344 | 39.73% |
| QCOM250117P00160000 | 2024-09-13 2:06PM EDT | 2025-01-17 | 10.85 | 10.85 | 11.15 | -1.70 | -13.55% | 69 | 2,952 | 38.50% |
| QCOM250221P00160000 | 2024-09-11 10:47AM EDT | 2025-02-21 | 17.00 | 12.75 | 13.15 | 0.00 | - | 317 | 279 | 38.78% |
| QCOM250321P00160000 | 2024-09-13 10:36AM EDT | 2025-03-21 | 14.20 | 13.90 | 14.60 | -2.15 | -13.15% | 4 | 1,025 | 38.94% |
| QCOM250417P00160000 | 2024-09-06 1:54PM EDT | 2025-04-17 | 15.20 | 14.80 | 15.10 | -4.95 | -24.57% | 10 | 153 | 37.44% |
| QCOM250620P00160000 | 2024-09-13 1:57PM EDT | 2025-06-20 | 17.15 | 17.05 | 17.40 | -1.65 | -8.78% | 51 | 1,776 | 36.99% |
| QCOM250815P00160000 | 2024-09-12 3:54PM EDT | 2025-08-15 | 20.55 | 18.95 | 19.25 | 0.00 | - | 28 | 164 | 36.79% |
| QCOM260116P00160000 | 2024-09-11 10:15AM EDT | 2026-01-16 | 26.00 | 22.75 | 23.05 | 0.00 | - | 4 | 2,091 | 35.61% |
| QCOM260320P00160000 | 2024-09-10 10:45AM EDT | 2026-03-20 | 28.00 | 23.90 | 25.15 | 0.00 | - | 8 | 9 | 36.21% |
| QCOM260618P00160000 | 2024-09-13 9:30AM EDT | 2026-06-18 | 27.55 | 26.15 | 26.95 | +0.24 | +0.88% | 5 | 420 | 35.72% |
© 2024 Yahoo. Tutti i diritti riservati.