Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.879,18 -1.069,59 (-1,78%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018C00090000 | 2024-04-12 10:21AM EDT | 90.00 | 83.32 | 74.60 | 77.35 | 0.00 | - | 1 | 1 | 61.00% |
| QCOM241018C00100000 | 2024-02-20 10:42AM EDT | 100.00 | 54.55 | 71.55 | 74.80 | 0.00 | - | - | 1 | 82.89% |
| QCOM241018C00105000 | 2024-02-27 3:59PM EDT | 105.00 | 55.79 | 64.45 | 68.30 | 0.00 | - | - | 1 | 69.40% |
| QCOM241018C00110000 | 2024-04-19 11:12AM EDT | 110.00 | 52.80 | 56.40 | 59.35 | 0.00 | - | 2 | 7 | 55.12% |
| QCOM241018C00120000 | 2024-04-19 12:52PM EDT | 120.00 | 42.43 | 47.55 | 49.20 | 0.00 | - | 1 | 17 | 45.61% |
| QCOM241018C00125000 | 2024-04-18 12:17PM EDT | 125.00 | 42.10 | 43.90 | 44.85 | 0.00 | - | 3 | 24 | 44.02% |
| QCOM241018C00130000 | 2024-04-16 3:26PM EDT | 130.00 | 43.98 | 40.00 | 40.45 | 0.00 | - | 5 | 23 | 41.94% |
| QCOM241018C00135000 | 2024-04-18 10:09AM EDT | 135.00 | 33.25 | 35.80 | 36.45 | 0.00 | - | 1 | 13 | 40.89% |
| QCOM241018C00140000 | 2024-04-19 3:24PM EDT | 140.00 | 26.35 | 32.10 | 32.65 | 0.00 | - | 4 | 80 | 39.98% |
| QCOM241018C00145000 | 2024-04-24 10:24AM EDT | 145.00 | 27.80 | 28.35 | 28.90 | 0.00 | - | 2 | 250 | 38.76% |
| QCOM241018C00150000 | 2024-04-25 1:46PM EDT | 150.00 | 23.60 | 24.75 | 25.45 | 0.00 | - | 1 | 238 | 37.85% |
| QCOM241018C00155000 | 2024-04-26 3:40PM EDT | 155.00 | 22.30 | 20.25 | 22.25 | +2.66 | +13.54% | 7 | 195 | 37.07% |
| QCOM241018C00160000 | 2024-04-25 2:20PM EDT | 160.00 | 17.90 | 19.00 | 19.30 | 0.00 | - | 2 | 150 | 36.36% |
| QCOM241018C00165000 | 2024-04-25 11:44AM EDT | 165.00 | 15.95 | 16.20 | 16.65 | +1.50 | +10.38% | 1 | 390 | 35.81% |
| QCOM241018C00170000 | 2024-04-25 3:29PM EDT | 170.00 | 13.92 | 13.90 | 14.30 | +0.62 | +4.66% | 1 | 163 | 35.41% |
| QCOM241018C00175000 | 2024-04-26 11:09AM EDT | 175.00 | 11.95 | 11.90 | 12.15 | +1.59 | +15.35% | 12 | 385 | 34.94% |
| QCOM241018C00180000 | 2024-04-26 10:11AM EDT | 180.00 | 9.88 | 10.00 | 10.25 | +0.72 | +7.86% | 3 | 309 | 34.52% |
| QCOM241018C00185000 | 2024-04-24 3:54PM EDT | 185.00 | 8.50 | 8.40 | 8.65 | +0.80 | +10.39% | 2 | 484 | 34.29% |
| QCOM241018C00190000 | 2024-04-26 1:06PM EDT | 190.00 | 7.10 | 7.00 | 7.25 | +0.55 | +8.40% | 23 | 653 | 34.06% |
| QCOM241018C00195000 | 2024-04-26 12:45PM EDT | 195.00 | 5.75 | 5.80 | 6.00 | +0.80 | +16.16% | 196 | 730 | 33.74% |
| QCOM241018C00200000 | 2024-04-26 11:12AM EDT | 200.00 | 4.80 | 4.80 | 5.05 | +0.65 | +15.66% | 27 | 479 | 33.78% |
| QCOM241018C00210000 | 2024-04-25 12:39PM EDT | 210.00 | 2.74 | 3.15 | 3.40 | 0.00 | - | 2 | 350 | 33.37% |
| QCOM241018C00220000 | 2024-04-23 3:54PM EDT | 220.00 | 1.70 | 2.19 | 2.32 | 0.00 | - | 21 | 1,908 | 33.34% |
| QCOM241018C00230000 | 2024-04-26 2:24PM EDT | 230.00 | 1.50 | 1.46 | 1.56 | +0.19 | +14.50% | 5 | 9,025 | 33.29% |
| QCOM241018C00240000 | 2024-04-26 11:49AM EDT | 240.00 | 1.02 | 0.98 | 1.06 | +0.12 | +13.33% | 10 | 398 | 33.40% |
| QCOM241018C00250000 | 2024-04-19 3:52PM EDT | 250.00 | 0.63 | 0.66 | 0.75 | 0.00 | - | 1 | 267 | 33.79% |
| QCOM241018C00260000 | 2024-04-22 9:30AM EDT | 260.00 | 0.44 | 0.45 | 0.54 | 0.00 | - | 1 | 11 | 34.25% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018P00080000 | 2024-03-26 3:08PM EDT | 80.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 10 | 10 | 53.22% |
| QCOM241018P00100000 | 2024-04-24 2:31PM EDT | 100.00 | 0.55 | 0.43 | 0.49 | 0.00 | - | 28 | 63 | 40.19% |
| QCOM241018P00105000 | 2024-04-19 12:33PM EDT | 105.00 | 0.94 | 0.60 | 0.66 | 0.00 | - | 2 | 6 | 38.94% |
| QCOM241018P00110000 | 2024-04-19 12:07PM EDT | 110.00 | 1.25 | 0.82 | 0.88 | 0.00 | - | 1 | 30 | 37.74% |
| QCOM241018P00115000 | 2024-04-22 10:07AM EDT | 115.00 | 1.69 | 1.13 | 1.28 | 0.00 | - | 22 | 34 | 37.43% |
| QCOM241018P00120000 | 2024-04-25 10:08AM EDT | 120.00 | 1.75 | 1.53 | 1.58 | 0.00 | - | 15 | 87 | 35.80% |
| QCOM241018P00125000 | 2024-04-25 3:48PM EDT | 125.00 | 2.09 | 2.04 | 2.10 | -0.30 | -12.55% | 1 | 80 | 34.99% |
| QCOM241018P00130000 | 2024-04-23 12:55PM EDT | 130.00 | 3.31 | 2.69 | 2.86 | 0.00 | - | 2 | 110 | 34.64% |
| QCOM241018P00135000 | 2024-04-24 9:49AM EDT | 135.00 | 3.59 | 3.50 | 3.65 | 0.00 | - | 1 | 470 | 33.74% |
| QCOM241018P00140000 | 2024-04-26 2:44PM EDT | 140.00 | 4.60 | 4.45 | 4.70 | -0.55 | -10.68% | 15 | 269 | 33.15% |
| QCOM241018P00145000 | 2024-04-26 1:30PM EDT | 145.00 | 5.75 | 5.75 | 5.95 | -0.80 | -12.21% | 208 | 447 | 32.53% |
| QCOM241018P00150000 | 2024-04-26 11:33AM EDT | 150.00 | 7.45 | 7.25 | 7.45 | -0.55 | -6.88% | 21 | 1,230 | 31.98% |
| QCOM241018P00155000 | 2024-04-26 11:33AM EDT | 155.00 | 9.20 | 8.95 | 9.30 | -1.10 | -10.68% | 23 | 128 | 31.67% |
| QCOM241018P00160000 | 2024-04-26 2:16PM EDT | 160.00 | 11.10 | 10.95 | 11.30 | -0.90 | -7.50% | 4 | 496 | 31.08% |
| QCOM241018P00165000 | 2024-04-26 2:48PM EDT | 165.00 | 13.45 | 13.25 | 13.55 | -1.60 | -10.63% | 5 | 161 | 30.45% |
| QCOM241018P00170000 | 2024-04-26 10:12AM EDT | 170.00 | 16.10 | 15.80 | 16.15 | -0.85 | -5.01% | 11 | 133 | 29.99% |
| QCOM241018P00175000 | 2024-04-26 10:18AM EDT | 175.00 | 18.95 | 18.60 | 19.05 | -0.80 | -4.05% | 35 | 272 | 29.58% |
| QCOM241018P00180000 | 2024-04-04 2:45PM EDT | 180.00 | 19.50 | 21.75 | 23.20 | 0.00 | - | 7 | 34 | 31.40% |
| QCOM241018P00185000 | 2024-04-04 12:49PM EDT | 185.00 | 20.45 | 25.15 | 25.75 | 0.00 | - | 10 | 23 | 29.02% |
| QCOM241018P00190000 | 2024-03-13 1:33PM EDT | 190.00 | 27.65 | 26.00 | 26.60 | 0.00 | - | 2 | 12 | 20.61% |
| QCOM241018P00230000 | 2024-04-02 12:29PM EDT | 230.00 | 60.50 | 63.75 | 65.95 | 0.00 | - | - | 0 | 33.61% |
| QCOM241018P00240000 | 2024-03-15 3:59PM EDT | 240.00 | 72.70 | 67.90 | 69.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.