Italia markets open in 6 hours 37 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.063,36 -210,69 (-0,55%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
54.323,55 -2.097,84 (-3,72%) CMC Crypto 200
1.280,63 -58,44 (-4,36%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00130000 | 2024-04-29 2:52PM EDT | 130.00 | 38.39 | 32.60 | 36.45 | 0.00 | - | 1 | 2 | 89.45% |
| QCOM240510C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 30.75 | 27.70 | 31.50 | 0.00 | - | 1 | 2 | 80.27% |
| QCOM240510C00140000 | 2024-04-29 3:53PM EDT | 140.00 | 29.28 | 22.80 | 26.70 | 0.00 | - | 1 | 5 | 72.56% |
| QCOM240510C00145000 | 2024-05-01 1:39PM EDT | 145.00 | 20.25 | 19.10 | 22.00 | +2.26 | +12.56% | 103 | 3 | 76.25% |
| QCOM240510C00147000 | 2024-05-01 2:30PM EDT | 147.00 | 20.30 | 17.30 | 18.75 | -1.20 | -5.58% | 3 | 1 | 60.79% |
| QCOM240510C00150000 | 2024-05-01 2:11PM EDT | 150.00 | 16.35 | 15.05 | 16.05 | -1.98 | -10.80% | 5 | 63 | 61.55% |
| QCOM240510C00152500 | 2024-05-01 2:15PM EDT | 152.50 | 17.14 | 12.25 | 14.90 | -0.71 | -3.98% | 14 | 26 | 61.45% |
| QCOM240510C00155000 | 2024-05-01 3:53PM EDT | 155.00 | 12.55 | 11.30 | 12.10 | -3.13 | -19.96% | 10 | 27 | 60.99% |
| QCOM240510C00157500 | 2024-05-01 3:19PM EDT | 157.50 | 13.00 | 9.60 | 10.35 | +1.75 | +15.56% | 11 | 83 | 60.67% |
| QCOM240510C00160000 | 2024-05-01 3:57PM EDT | 160.00 | 8.45 | 8.10 | 9.10 | -1.80 | -17.56% | 45 | 165 | 62.43% |
| QCOM240510C00162500 | 2024-05-01 3:59PM EDT | 162.50 | 7.40 | 6.80 | 7.30 | -1.60 | -17.78% | 166 | 146 | 60.74% |
| QCOM240510C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 6.10 | 5.70 | 6.15 | -0.92 | -13.11% | 637 | 350 | 61.72% |
| QCOM240510C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 4.90 | 4.65 | 4.95 | -0.93 | -15.95% | 478 | 270 | 61.18% |
| QCOM240510C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 3.95 | 3.75 | 3.95 | -0.80 | -16.84% | 396 | 412 | 60.86% |
| QCOM240510C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 3.07 | 2.78 | 3.45 | -0.63 | -17.03% | 226 | 402 | 61.33% |
| QCOM240510C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 2.34 | 2.26 | 2.46 | -0.76 | -24.52% | 416 | 368 | 60.11% |
| QCOM240510C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 1.83 | 1.69 | 1.93 | -0.79 | -30.15% | 196 | 244 | 59.81% |
| QCOM240510C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 1.49 | 1.28 | 1.50 | -0.40 | -21.16% | 336 | 241 | 59.89% |
| QCOM240510C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 1.09 | 1.00 | 1.16 | -0.37 | -25.34% | 102 | 86 | 60.35% |
| QCOM240510C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 0.88 | 0.69 | 0.87 | -0.20 | -18.52% | 146 | 495 | 59.72% |
| QCOM240510C00187500 | 2024-05-01 3:58PM EDT | 187.50 | 0.62 | 0.56 | 0.68 | -0.17 | -21.52% | 39 | 23 | 60.79% |
| QCOM240510C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.47 | 0.40 | 0.48 | -0.19 | -28.79% | 386 | 165 | 60.30% |
| QCOM240510C00192500 | 2024-05-01 3:59PM EDT | 192.50 | 0.33 | 0.33 | 0.39 | -0.17 | -34.00% | 58 | 30 | 61.77% |
| QCOM240510C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 0.27 | 0.14 | 0.28 | -0.21 | -43.75% | 173 | 39 | 59.38% |
| QCOM240510C00200000 | 2024-05-01 3:57PM EDT | 200.00 | 0.16 | 0.11 | 0.16 | -0.06 | -27.27% | 266 | 603 | 61.82% |
| QCOM240510C00205000 | 2024-05-01 3:57PM EDT | 205.00 | 0.08 | 0.06 | 0.13 | -0.04 | -33.33% | 27 | 132 | 64.84% |
| QCOM240510C00210000 | 2024-05-01 3:35PM EDT | 210.00 | 0.10 | 0.01 | 0.85 | +0.02 | +25.00% | 1 | 14 | 90.04% |
| QCOM240510C00215000 | 2024-05-01 2:28PM EDT | 215.00 | 0.04 | 0.01 | 0.83 | -0.01 | -20.00% | 9 | 8 | 96.39% |
| QCOM240510C00220000 | 2024-05-01 3:41PM EDT | 220.00 | 0.04 | 0.00 | 0.79 | +0.03 | +300.00% | 30 | 22 | 101.66% |
| QCOM240510C00225000 | 2024-04-17 10:30AM EDT | 225.00 | 0.10 | 0.00 | 0.82 | 0.00 | - | 5 | 13 | 108.59% |
| QCOM240510C00235000 | 2024-04-17 11:28AM EDT | 235.00 | 0.05 | 0.00 | 0.81 | 0.00 | - | - | 1 | 120.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00105000 | 2024-04-19 12:24PM EDT | 105.00 | 0.25 | 0.00 | 0.81 | 0.00 | - | 2 | 2 | 154.30% |
| QCOM240510P00115000 | 2024-04-23 1:41PM EDT | 115.00 | 0.05 | 0.00 | 0.81 | 0.00 | - | - | 6 | 126.95% |
| QCOM240510P00120000 | 2024-05-01 1:00PM EDT | 120.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 3 | 1 | 91.02% |
| QCOM240510P00125000 | 2024-04-23 3:39PM EDT | 125.00 | 0.10 | 0.00 | 0.82 | 0.00 | - | - | 16 | 101.56% |
| QCOM240510P00130000 | 2024-04-30 2:55PM EDT | 130.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 404 | 73.83% |
| QCOM240510P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.15 | 0.09 | 0.15 | +0.08 | +114.29% | 407 | 39 | 61.91% |
| QCOM240510P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.25 | 0.22 | 0.23 | +0.10 | +66.67% | 386 | 177 | 57.91% |
| QCOM240510P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.54 | 0.54 | 0.59 | +0.20 | +58.82% | 266 | 132 | 58.06% |
| QCOM240510P00146000 | 2024-05-01 3:59PM EDT | 146.00 | 0.66 | 0.56 | 0.73 | +0.28 | +73.68% | 34 | 17 | 57.57% |
| QCOM240510P00147000 | 2024-05-01 3:59PM EDT | 147.00 | 0.78 | 0.75 | 0.86 | +0.33 | +73.33% | 446 | 11 | 58.55% |
| QCOM240510P00148000 | 2024-05-01 3:59PM EDT | 148.00 | 0.86 | 0.81 | 0.99 | +0.34 | +65.38% | 100 | 6 | 57.81% |
| QCOM240510P00149000 | 2024-05-01 3:59PM EDT | 149.00 | 0.97 | 0.93 | 1.14 | +0.25 | +34.72% | 70 | 12 | 57.64% |
| QCOM240510P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.20 | 1.17 | 1.32 | +0.30 | +33.33% | 857 | 305 | 58.42% |
| QCOM240510P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 1.73 | 1.50 | 1.87 | +0.55 | +46.61% | 168 | 99 | 57.59% |
| QCOM240510P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 2.33 | 2.04 | 2.40 | +0.41 | +21.35% | 989 | 378 | 56.49% |
| QCOM240510P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 3.20 | 3.05 | 3.40 | +0.91 | +39.74% | 1,013 | 189 | 59.16% |
| QCOM240510P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 4.21 | 4.05 | 4.30 | +1.11 | +35.81% | 783 | 218 | 59.20% |
| QCOM240510P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 5.14 | 5.10 | 5.55 | +1.29 | +33.51% | 282 | 115 | 59.62% |
| QCOM240510P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 6.45 | 6.45 | 6.85 | +0.78 | +13.76% | 510 | 346 | 60.12% |
| QCOM240510P00167500 | 2024-05-01 3:56PM EDT | 167.50 | 7.80 | 7.85 | 8.25 | +1.47 | +23.22% | 135 | 290 | 59.79% |
| QCOM240510P00170000 | 2024-05-01 3:55PM EDT | 170.00 | 9.20 | 9.20 | 9.85 | +0.70 | +8.24% | 247 | 116 | 58.67% |
| QCOM240510P00172500 | 2024-05-01 3:54PM EDT | 172.50 | 10.55 | 10.70 | 11.60 | +1.50 | +16.57% | 29 | 55 | 57.45% |
| QCOM240510P00175000 | 2024-05-01 3:57PM EDT | 175.00 | 12.80 | 12.65 | 14.20 | +2.80 | +28.00% | 93 | 31 | 62.18% |
| QCOM240510P00177500 | 2024-04-30 12:30PM EDT | 177.50 | 12.50 | 14.15 | 15.50 | 0.00 | - | 4 | 7 | 54.69% |
| QCOM240510P00180000 | 2024-05-01 10:38AM EDT | 180.00 | 15.60 | 15.60 | 17.85 | +5.55 | +55.22% | 1 | 11 | 50.78% |
| QCOM240510P00182500 | 2024-05-01 3:56PM EDT | 182.50 | 19.75 | 18.50 | 19.80 | +2.43 | +14.03% | 1 | 6 | 54.44% |
| QCOM240510P00185000 | 2024-05-01 2:40PM EDT | 185.00 | 18.45 | 20.90 | 23.15 | +0.46 | +2.56% | 4 | 7 | 66.50% |
| QCOM240510P00190000 | 2024-05-01 3:57PM EDT | 190.00 | 26.05 | 25.15 | 27.65 | +0.95 | +3.78% | 4 | 2 | 62.35% |
| QCOM240510P00195000 | 2024-04-11 9:30AM EDT | 195.00 | 24.30 | 29.00 | 32.15 | 0.00 | - | - | 1 | 88.13% |
| QCOM240510P00200000 | 2024-04-11 9:30AM EDT | 200.00 | 28.37 | 33.90 | 37.25 | 0.00 | - | - | 0 | 99.07% |
© 2024 Yahoo. Tutti i diritti riservati.