Italia markets close in 3 hours 16 minutes
FTSE MIB
33.558,21 +337,90 (+1,02%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.825,91 +972,50 (+1,60%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816C00125000 | 2024-06-17 12:24PM EDT | 125.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM240816C00130000 | 2024-05-28 3:25PM EDT | 130.00 | 83.67 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QCOM240816C00135000 | 2024-06-17 12:28PM EDT | 135.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 47 | 48 | 0.00% |
| QCOM240816C00140000 | 2024-06-17 12:24PM EDT | 140.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QCOM240816C00145000 | 2024-05-31 2:10PM EDT | 145.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QCOM240816C00150000 | 2024-06-17 12:18PM EDT | 150.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| QCOM240816C00155000 | 2024-06-13 2:37PM EDT | 155.00 | 63.17 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QCOM240816C00160000 | 2024-06-17 2:56PM EDT | 160.00 | 60.77 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| QCOM240816C00165000 | 2024-06-03 3:07PM EDT | 165.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 30 | 117 | 0.00% |
| QCOM240816C00170000 | 2024-06-18 2:18PM EDT | 170.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 798 | 0.00% |
| QCOM240816C00175000 | 2024-06-06 9:42AM EDT | 175.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 0.00% |
| QCOM240816C00180000 | 2024-06-18 3:37PM EDT | 180.00 | 51.02 | 0.00 | 0.00 | 0.00 | - | 22 | 936 | 0.00% |
| QCOM240816C00185000 | 2024-06-18 3:37PM EDT | 185.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 17 | 422 | 0.00% |
| QCOM240816C00190000 | 2024-06-18 3:44PM EDT | 190.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 17 | 1,931 | 0.00% |
| QCOM240816C00195000 | 2024-06-18 10:30AM EDT | 195.00 | 38.29 | 0.00 | 0.00 | 0.00 | - | 3 | 1,135 | 0.00% |
| QCOM240816C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 172 | 13,431 | 0.00% |
| QCOM240816C00210000 | 2024-06-18 3:37PM EDT | 210.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 157 | 7,891 | 0.00% |
| QCOM240816C00220000 | 2024-06-18 3:56PM EDT | 220.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 337 | 5,099 | 0.00% |
| QCOM240816C00230000 | 2024-06-18 3:58PM EDT | 230.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1,169 | 12,892 | 0.78% |
| QCOM240816C00240000 | 2024-06-18 3:59PM EDT | 240.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 17,323 | 19,011 | 3.13% |
| QCOM240816C00250000 | 2024-06-18 3:52PM EDT | 250.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 268 | 1,603 | 6.25% |
| QCOM240816C00260000 | 2024-06-18 3:58PM EDT | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 14,842 | 14,867 | 6.25% |
| QCOM240816C00270000 | 2024-06-18 3:59PM EDT | 270.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 616 | 1,337 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816P00100000 | 2024-06-18 11:17AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| QCOM240816P00110000 | 2024-05-28 3:52PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| QCOM240816P00125000 | 2024-06-18 9:56AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| QCOM240816P00130000 | 2024-05-30 3:51PM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| QCOM240816P00135000 | 2024-06-07 2:36PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| QCOM240816P00140000 | 2024-05-31 10:56AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 25.00% |
| QCOM240816P00145000 | 2024-06-17 11:21AM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| QCOM240816P00150000 | 2024-06-18 1:48PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 25.00% |
| QCOM240816P00155000 | 2024-06-13 2:38PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| QCOM240816P00160000 | 2024-06-18 2:32PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 12.50% |
| QCOM240816P00165000 | 2024-06-18 1:52PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 244 | 12.50% |
| QCOM240816P00170000 | 2024-06-18 3:30PM EDT | 170.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 5,158 | 12.50% |
| QCOM240816P00175000 | 2024-06-18 2:25PM EDT | 175.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 3,153 | 12.50% |
| QCOM240816P00180000 | 2024-06-18 2:07PM EDT | 180.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 112 | 1,351 | 12.50% |
| QCOM240816P00185000 | 2024-06-18 3:34PM EDT | 185.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 109 | 946 | 12.50% |
| QCOM240816P00190000 | 2024-06-18 3:58PM EDT | 190.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 71 | 678 | 12.50% |
| QCOM240816P00195000 | 2024-06-18 3:39PM EDT | 195.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 24 | 1,097 | 6.25% |
| QCOM240816P00200000 | 2024-06-18 3:56PM EDT | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 66 | 1,504 | 6.25% |
| QCOM240816P00210000 | 2024-06-18 3:58PM EDT | 210.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 210 | 1,296 | 3.13% |
| QCOM240816P00220000 | 2024-06-18 3:58PM EDT | 220.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 210 | 979 | 1.56% |
| QCOM240816P00230000 | 2024-06-18 2:57PM EDT | 230.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 147 | 268 | 0.00% |
| QCOM240816P00250000 | 2024-06-18 3:02PM EDT | 250.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 270 | 190 | 0.00% |
| QCOM240816P00270000 | 2024-06-18 11:21AM EDT | 270.00 | 42.59 | 0.00 | 0.00 | 0.00 | - | 23 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.