Italia markets closed
Dow Jones
39.134,78 +22,62 (+0,06%) Nasdaq
17.736,62 +18,97 (+0,11%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
56.930,22 -1.184,48 (-2,04%) CMC Crypto 200
1.265,15 -18,63 (-1,45%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:10PM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802C00165000 | 2024-06-26 1:08PM EDT | 165.00 | 33.50 | 32.90 | 34.00 | -18.48 | -35.55% | 2 | 1 | 52.83% |
| QCOM240802C00180000 | 2024-06-25 10:23AM EDT | 180.00 | 25.00 | 20.20 | 21.30 | 0.00 | - | 1 | 53 | 48.16% |
| QCOM240802C00185000 | 2024-06-25 10:20AM EDT | 185.00 | 21.35 | 17.30 | 18.15 | 0.00 | - | 1 | 4 | 48.55% |
| QCOM240802C00190000 | 2024-06-26 1:56PM EDT | 190.00 | 14.70 | 14.15 | 14.40 | -4.80 | -24.62% | 7 | 14 | 45.04% |
| QCOM240802C00195000 | 2024-06-26 2:24PM EDT | 195.00 | 12.00 | 11.50 | 11.70 | -2.64 | -18.03% | 8 | 6 | 44.64% |
| QCOM240802C00200000 | 2024-06-26 2:07PM EDT | 200.00 | 9.43 | 9.10 | 9.30 | -2.37 | -20.08% | 73 | 242 | 44.04% |
| QCOM240802C00205000 | 2024-06-26 2:42PM EDT | 205.00 | 7.20 | 7.15 | 7.35 | -2.55 | -26.15% | 214 | 257 | 43.86% |
| QCOM240802C00210000 | 2024-06-26 1:08PM EDT | 210.00 | 5.70 | 5.55 | 5.70 | -1.75 | -23.49% | 111 | 222 | 43.59% |
| QCOM240802C00215000 | 2024-06-26 2:49PM EDT | 215.00 | 4.35 | 4.20 | 4.40 | -1.70 | -28.10% | 29 | 201 | 43.57% |
| QCOM240802C00220000 | 2024-06-26 2:20PM EDT | 220.00 | 3.48 | 3.15 | 3.45 | -1.17 | -25.16% | 40 | 122 | 44.04% |
| QCOM240802C00225000 | 2024-06-26 2:26PM EDT | 225.00 | 2.56 | 2.41 | 2.55 | -0.89 | -25.80% | 163 | 1,108 | 43.68% |
| QCOM240802C00230000 | 2024-06-26 2:42PM EDT | 230.00 | 1.85 | 1.81 | 1.91 | -0.63 | -25.40% | 40 | 168 | 43.73% |
| QCOM240802C00235000 | 2024-06-26 11:28AM EDT | 235.00 | 1.46 | 1.28 | 1.44 | -0.54 | -27.00% | 6 | 50 | 43.97% |
| QCOM240802C00240000 | 2024-06-26 1:13PM EDT | 240.00 | 1.11 | 1.00 | 1.09 | -0.39 | -26.00% | 9 | 150 | 44.31% |
| QCOM240802C00245000 | 2024-06-26 11:46AM EDT | 245.00 | 0.82 | 0.75 | 0.83 | -0.21 | -20.39% | 2 | 96 | 44.75% |
| QCOM240802C00250000 | 2024-06-26 2:29PM EDT | 250.00 | 0.60 | 0.52 | 0.64 | -0.29 | -32.58% | 19 | 66 | 45.31% |
| QCOM240802C00255000 | 2024-06-26 11:01AM EDT | 255.00 | 0.45 | 0.40 | 0.54 | -0.20 | -30.77% | 25 | 12 | 46.61% |
| QCOM240802C00260000 | 2024-06-24 10:13AM EDT | 260.00 | 0.84 | 0.26 | 0.43 | 0.00 | - | 3 | 230 | 47.31% |
| QCOM240802C00265000 | 2024-06-25 1:40PM EDT | 265.00 | 0.42 | 0.22 | 0.35 | 0.00 | - | 4 | 7 | 48.19% |
| QCOM240802C00270000 | 2024-06-25 3:11PM EDT | 270.00 | 0.25 | 0.12 | 0.29 | -0.04 | -13.79% | 4 | 61 | 49.12% |
| QCOM240802C00275000 | 2024-06-20 12:19PM EDT | 275.00 | 0.95 | 0.12 | 0.25 | 0.00 | - | - | 25 | 50.29% |
| QCOM240802C00280000 | 2024-06-24 3:56PM EDT | 280.00 | 0.33 | 0.06 | 0.22 | 0.00 | - | 22 | 51 | 51.51% |
| QCOM240802C00285000 | 2024-06-25 1:15PM EDT | 285.00 | 0.24 | 0.05 | 0.19 | 0.00 | - | 2 | 57 | 52.54% |
| QCOM240802C00295000 | 2024-06-25 11:12AM EDT | 295.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 9 | 11 | 62.40% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240802P00150000 | 2024-06-26 2:36PM EDT | 150.00 | 0.35 | 0.28 | 0.42 | +0.06 | +20.69% | 1 | 10 | 47.27% |
| QCOM240802P00160000 | 2024-06-26 11:56AM EDT | 160.00 | 0.73 | 0.76 | 0.83 | +0.12 | +19.67% | 10 | 14 | 43.56% |
| QCOM240802P00165000 | 2024-06-26 2:31PM EDT | 165.00 | 1.15 | 1.07 | 1.23 | +0.18 | +18.56% | 22 | 23 | 42.43% |
| QCOM240802P00170000 | 2024-06-26 2:31PM EDT | 170.00 | 1.70 | 1.71 | 1.85 | +0.43 | +33.86% | 23 | 53 | 41.81% |
| QCOM240802P00175000 | 2024-06-26 1:08PM EDT | 175.00 | 2.60 | 2.51 | 2.63 | +0.65 | +33.33% | 29 | 53 | 40.76% |
| QCOM240802P00180000 | 2024-06-26 2:36PM EDT | 180.00 | 3.65 | 3.60 | 3.75 | +0.90 | +32.73% | 41 | 198 | 40.18% |
| QCOM240802P00185000 | 2024-06-26 2:36PM EDT | 185.00 | 5.10 | 5.00 | 5.20 | +1.24 | +32.12% | 27 | 56 | 39.62% |
| QCOM240802P00190000 | 2024-06-26 2:07PM EDT | 190.00 | 6.74 | 6.85 | 7.00 | +1.44 | +27.17% | 18 | 67 | 39.01% |
| QCOM240802P00195000 | 2024-06-26 2:12PM EDT | 195.00 | 8.86 | 9.05 | 9.25 | +1.27 | +16.73% | 15 | 67 | 38.63% |
| QCOM240802P00200000 | 2024-06-26 1:47PM EDT | 200.00 | 11.45 | 11.70 | 11.90 | +1.45 | +14.50% | 30 | 382 | 38.23% |
| QCOM240802P00205000 | 2024-06-26 12:24PM EDT | 205.00 | 14.40 | 14.70 | 14.95 | +2.55 | +21.52% | 30 | 120 | 37.85% |
| QCOM240802P00210000 | 2024-06-26 12:16PM EDT | 210.00 | 17.60 | 18.05 | 18.30 | +2.48 | +16.40% | 14 | 104 | 37.13% |
| QCOM240802P00215000 | 2024-06-26 1:00PM EDT | 215.00 | 21.75 | 21.70 | 22.15 | +3.85 | +21.51% | 23 | 78 | 37.16% |
| QCOM240802P00220000 | 2024-06-26 1:00PM EDT | 220.00 | 25.79 | 25.45 | 26.50 | +4.02 | +18.47% | 11 | 39 | 38.53% |
| QCOM240802P00225000 | 2024-06-21 10:29AM EDT | 225.00 | 18.85 | 29.80 | 30.75 | 0.00 | - | 1 | 10 | 38.16% |
| QCOM240802P00230000 | 2024-06-25 9:33AM EDT | 230.00 | 31.50 | 33.60 | 35.10 | 0.00 | - | 1 | 13 | 36.91% |
| QCOM240802P00235000 | 2024-06-20 10:16AM EDT | 235.00 | 21.00 | 38.75 | 39.85 | 0.00 | - | - | 9 | 37.90% |
© 2024 Yahoo. Tutti i diritti riservati.