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
54.014,72 -43,49 (-0,08%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00175000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.94 | 0.86 | 0.93 | +0.31 | +49.21% | 1,230 | 5,184 | 38.77% |
| QCOM240927C00175000 | 2024-09-13 3:47PM EDT | 2024-09-27 | 1.95 | 1.93 | 2.01 | +0.34 | +21.12% | 75 | 315 | 37.16% |
| QCOM241004C00175000 | 2024-09-13 3:57PM EDT | 2024-10-04 | 2.95 | 2.95 | 3.10 | +0.59 | +25.00% | 12 | 222 | 37.84% |
| QCOM241011C00175000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 3.85 | 3.75 | 4.00 | +0.65 | +20.31% | 38 | 103 | 37.92% |
| QCOM241018C00175000 | 2024-09-13 3:42PM EDT | 2024-10-18 | 4.76 | 4.75 | 4.85 | +0.71 | +17.53% | 331 | 2,205 | 38.18% |
| QCOM241025C00175000 | 2024-09-13 2:50PM EDT | 2024-10-25 | 5.55 | 5.45 | 5.75 | +0.65 | +13.27% | 4 | 10 | 38.95% |
| QCOM241115C00175000 | 2024-09-13 3:58PM EDT | 2024-11-15 | 9.21 | 9.15 | 9.30 | +0.96 | +11.64% | 59 | 674 | 44.79% |
| QCOM241220C00175000 | 2024-09-13 2:56PM EDT | 2024-12-20 | 11.50 | 11.40 | 11.55 | +0.65 | +5.99% | 9 | 1,676 | 42.37% |
| QCOM250117C00175000 | 2024-09-13 11:49AM EDT | 2025-01-17 | 13.20 | 13.10 | 13.25 | +1.29 | +10.83% | 7 | 2,497 | 41.68% |
| QCOM250221C00175000 | 2024-09-12 2:23PM EDT | 2025-02-21 | 15.20 | 15.70 | 15.95 | 0.00 | - | 4 | 323 | 42.93% |
| QCOM250321C00175000 | 2024-09-13 3:55PM EDT | 2025-03-21 | 16.95 | 16.90 | 17.50 | +1.31 | +8.38% | 7 | 566 | 42.84% |
| QCOM250417C00175000 | 2024-09-11 2:27PM EDT | 2025-04-17 | 16.80 | 18.05 | 18.90 | 0.00 | - | 3 | 50 | 42.78% |
| QCOM250620C00175000 | 2024-09-13 11:12AM EDT | 2025-06-20 | 21.07 | 20.95 | 21.85 | +3.32 | +18.70% | 3 | 659 | 42.60% |
| QCOM250815C00175000 | 2024-09-13 1:50PM EDT | 2025-08-15 | 23.78 | 23.30 | 24.65 | +1.38 | +6.16% | 1 | 48 | 43.26% |
| QCOM260116C00175000 | 2024-09-13 2:45PM EDT | 2026-01-16 | 28.60 | 27.85 | 28.80 | +0.10 | +0.35% | 1 | 921 | 41.21% |
| QCOM260320C00175000 | 2024-09-10 12:47PM EDT | 2026-03-20 | 26.15 | 30.10 | 31.55 | 0.00 | - | 8 | 340 | 42.17% |
| QCOM260618C00175000 | 2024-09-09 12:11PM EDT | 2026-06-18 | 29.33 | 31.85 | 33.95 | 0.00 | - | 1 | 17 | 41.86% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00175000 | 2024-09-13 3:31PM EDT | 2024-09-20 | 8.05 | 7.90 | 8.10 | -3.05 | -27.48% | 34 | 1,685 | 37.11% |
| QCOM240927P00175000 | 2024-09-11 12:15PM EDT | 2024-09-27 | 13.50 | 7.85 | 9.30 | 0.00 | - | 1 | 60 | 37.35% |
| QCOM241004P00175000 | 2024-09-13 3:49PM EDT | 2024-10-04 | 9.70 | 9.65 | 9.90 | -3.88 | -28.57% | 3 | 19 | 34.51% |
| QCOM241011P00175000 | 2024-09-13 3:16PM EDT | 2024-10-11 | 10.50 | 10.25 | 10.60 | -1.75 | -14.29% | 1 | 33 | 33.96% |
| QCOM241018P00175000 | 2024-09-13 1:58PM EDT | 2024-10-18 | 11.05 | 11.10 | 11.30 | -2.45 | -18.15% | 106 | 3,940 | 33.95% |
| QCOM241025P00175000 | 2024-09-09 10:02AM EDT | 2024-10-25 | 17.19 | 11.60 | 12.20 | 0.00 | - | 1 | 3 | 35.16% |
| QCOM241115P00175000 | 2024-09-13 2:42PM EDT | 2024-11-15 | 14.80 | 14.80 | 15.00 | -1.00 | -6.33% | 7 | 582 | 39.04% |
| QCOM241220P00175000 | 2024-09-13 1:54PM EDT | 2024-12-20 | 16.90 | 16.95 | 17.15 | -6.10 | -26.52% | 9 | 1,486 | 37.52% |
| QCOM250117P00175000 | 2024-09-13 2:21PM EDT | 2025-01-17 | 18.30 | 18.20 | 18.40 | -2.10 | -10.29% | 2 | 2,801 | 36.26% |
| QCOM250221P00175000 | 2024-09-13 2:22PM EDT | 2025-02-21 | 20.40 | 20.15 | 20.50 | -1.00 | -4.67% | 2 | 107 | 36.81% |
| QCOM250321P00175000 | 2024-09-13 2:21PM EDT | 2025-03-21 | 21.45 | 21.30 | 21.85 | -1.25 | -5.51% | 2 | 1,017 | 36.77% |
| QCOM250417P00175000 | 2024-09-13 12:04PM EDT | 2025-04-17 | 22.45 | 22.20 | 22.50 | -3.03 | -11.89% | 3 | 83 | 35.65% |
| QCOM250620P00175000 | 2024-09-13 2:28PM EDT | 2025-06-20 | 24.80 | 24.35 | 25.10 | -0.95 | -3.69% | 7 | 1,046 | 35.75% |
| QCOM250815P00175000 | 2024-09-13 1:50PM EDT | 2025-08-15 | 26.52 | 24.65 | 26.80 | +1.37 | +5.45% | 1 | 96 | 35.28% |
| QCOM260116P00175000 | 2024-09-12 1:02PM EDT | 2026-01-16 | 32.50 | 30.40 | 30.90 | 0.00 | - | 2 | 661 | 34.51% |
| QCOM260618P00175000 | 2024-09-03 9:51AM EDT | 2026-06-18 | 32.66 | 33.75 | 35.70 | 0.00 | - | 4 | 310 | 35.57% |
© 2024 Yahoo. Tutti i diritti riservati.