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
58.889,89 -1.435,38 (-2,38%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117C00055000 | 2024-04-19 11:47AM EDT | 55.00 | 104.50 | 108.80 | 113.45 | 0.00 | - | 1 | 33 | 65.23% |
| QCOM250117C00060000 | 2024-03-07 12:24PM EDT | 60.00 | 116.24 | 111.10 | 113.90 | 0.00 | - | 1 | 60 | 113.68% |
| QCOM250117C00065000 | 2024-03-12 3:29PM EDT | 65.00 | 108.68 | 109.65 | 112.30 | 0.00 | - | 1 | 66 | 123.39% |
| QCOM250117C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.02 | 94.90 | 98.15 | +3.10 | +3.34% | 4 | 57 | 57.96% |
| QCOM250117C00075000 | 2024-04-01 10:23AM EDT | 75.00 | 98.04 | 90.15 | 93.40 | 0.00 | - | 1 | 41 | 56.57% |
| QCOM250117C00080000 | 2024-04-18 3:11PM EDT | 80.00 | 82.78 | 85.35 | 88.65 | 0.00 | - | 2 | 131 | 54.58% |
| QCOM250117C00085000 | 2024-04-18 3:04PM EDT | 85.00 | 78.00 | 80.65 | 84.05 | 0.00 | - | 5 | 157 | 53.37% |
| QCOM250117C00090000 | 2024-04-24 10:46AM EDT | 90.00 | 75.35 | 75.50 | 79.70 | 0.00 | - | 1 | 239 | 51.15% |
| QCOM250117C00095000 | 2024-04-01 10:23AM EDT | 95.00 | 79.25 | 71.35 | 74.50 | 0.00 | - | 1 | 124 | 57.29% |
| QCOM250117C00100000 | 2024-04-24 1:41PM EDT | 100.00 | 66.00 | 66.80 | 69.20 | 0.00 | - | 1 | 605 | 51.78% |
| QCOM250117C00105000 | 2024-04-26 2:57PM EDT | 105.00 | 64.00 | 63.10 | 64.35 | +6.60 | +11.50% | 8 | 1,934 | 48.49% |
| QCOM250117C00110000 | 2024-04-19 3:09PM EDT | 110.00 | 51.70 | 59.00 | 60.10 | 0.00 | - | 6 | 2,369 | 47.56% |
| QCOM250117C00115000 | 2024-04-24 10:04AM EDT | 115.00 | 54.25 | 54.50 | 55.55 | 0.00 | - | 10 | 1,623 | 45.29% |
| QCOM250117C00120000 | 2024-04-26 2:07PM EDT | 120.00 | 51.10 | 49.80 | 51.25 | +7.18 | +16.35% | 1 | 1,558 | 43.72% |
| QCOM250117C00125000 | 2024-04-24 1:47PM EDT | 125.00 | 45.00 | 46.30 | 47.15 | 0.00 | - | 8 | 4,154 | 42.51% |
| QCOM250117C00130000 | 2024-04-26 3:29PM EDT | 130.00 | 43.43 | 42.30 | 43.30 | +4.13 | +10.51% | 1 | 1,953 | 41.68% |
| QCOM250117C00135000 | 2024-04-22 12:14PM EDT | 135.00 | 34.45 | 38.80 | 39.50 | 0.00 | - | 91 | 1,655 | 40.66% |
| QCOM250117C00140000 | 2024-04-24 9:55AM EDT | 140.00 | 34.35 | 35.30 | 35.95 | -0.95 | -2.69% | 6 | 1,204 | 39.91% |
| QCOM250117C00145000 | 2024-04-23 12:48PM EDT | 145.00 | 29.19 | 31.75 | 32.60 | 0.00 | - | 25 | 2,555 | 39.26% |
| QCOM250117C00150000 | 2024-04-26 9:35AM EDT | 150.00 | 27.85 | 28.70 | 29.35 | +1.17 | +4.39% | 13 | 3,005 | 38.48% |
| QCOM250117C00155000 | 2024-04-26 3:55PM EDT | 155.00 | 26.15 | 25.85 | 26.35 | +1.52 | +6.17% | 2 | 2,914 | 37.86% |
| QCOM250117C00160000 | 2024-04-26 3:38PM EDT | 160.00 | 23.63 | 22.85 | 23.50 | +1.83 | +8.39% | 1 | 2,533 | 37.20% |
| QCOM250117C00165000 | 2024-04-26 3:38PM EDT | 165.00 | 21.00 | 20.45 | 20.90 | +1.40 | +7.14% | 11 | 3,038 | 36.67% |
| QCOM250117C00170000 | 2024-04-26 11:53AM EDT | 170.00 | 18.15 | 17.85 | 18.75 | +0.55 | +3.12% | 15 | 4,863 | 36.62% |
| QCOM250117C00175000 | 2024-04-25 1:12PM EDT | 175.00 | 16.45 | 16.05 | 16.35 | +1.65 | +11.15% | 5 | 1,420 | 35.80% |
| QCOM250117C00180000 | 2024-04-26 2:12PM EDT | 180.00 | 14.38 | 14.00 | 14.40 | +1.18 | +8.94% | 4 | 2,019 | 35.47% |
| QCOM250117C00185000 | 2024-04-26 3:20PM EDT | 185.00 | 12.60 | 12.30 | 12.60 | +1.50 | +13.51% | 28 | 834 | 35.09% |
| QCOM250117C00190000 | 2024-04-26 2:12PM EDT | 190.00 | 10.92 | 10.65 | 11.00 | +0.87 | +8.66% | 17 | 1,804 | 34.78% |
| QCOM250117C00195000 | 2024-04-26 1:22PM EDT | 195.00 | 9.70 | 9.25 | 9.60 | +2.30 | +31.08% | 10 | 2,685 | 34.56% |
| QCOM250117C00200000 | 2024-04-26 2:59PM EDT | 200.00 | 8.30 | 8.00 | 8.35 | +0.35 | +4.40% | 7 | 4,294 | 34.35% |
| QCOM250117C00210000 | 2024-04-26 3:05PM EDT | 210.00 | 6.25 | 5.95 | 6.30 | +0.65 | +11.61% | 6 | 5,500 | 34.05% |
| QCOM250117C00220000 | 2024-04-26 1:47PM EDT | 220.00 | 4.70 | 4.50 | 4.70 | +0.40 | +9.30% | 2 | 1,614 | 33.78% |
| QCOM250117C00230000 | 2024-04-26 1:08PM EDT | 230.00 | 3.50 | 3.35 | 3.50 | +0.51 | +17.06% | 1 | 2,102 | 33.61% |
| QCOM250117C00240000 | 2024-04-25 9:30AM EDT | 240.00 | 2.43 | 2.39 | 2.60 | 0.00 | - | 1 | 343 | 33.50% |
| QCOM250117C00250000 | 2024-04-26 1:30PM EDT | 250.00 | 2.01 | 1.75 | 1.95 | +0.32 | +18.93% | 5 | 831 | 33.52% |
| QCOM250117C00260000 | 2024-04-24 12:52PM EDT | 260.00 | 1.26 | 1.39 | 1.46 | 0.00 | - | 16 | 213 | 33.56% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117P00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.10 | 0.10 | 0.29 | -0.06 | -37.50% | 4 | 830 | 57.47% |
| QCOM250117P00060000 | 2024-04-25 11:07AM EDT | 60.00 | 0.22 | 0.10 | 0.45 | 0.00 | - | 9 | 3,079 | 55.81% |
| QCOM250117P00065000 | 2024-04-05 12:56PM EDT | 65.00 | 0.25 | 0.11 | 0.49 | 0.00 | - | 10 | 561 | 52.34% |
| QCOM250117P00070000 | 2024-04-05 12:55PM EDT | 70.00 | 0.35 | 0.23 | 0.31 | 0.00 | - | 5 | 772 | 48.78% |
| QCOM250117P00075000 | 2024-04-10 2:14PM EDT | 75.00 | 0.34 | 0.31 | 0.38 | 0.00 | - | 1 | 1,602 | 46.63% |
| QCOM250117P00080000 | 2024-04-19 12:53PM EDT | 80.00 | 0.52 | 0.40 | 0.48 | 0.00 | - | 2 | 1,018 | 44.87% |
| QCOM250117P00085000 | 2024-04-26 2:21PM EDT | 85.00 | 0.56 | 0.54 | 0.61 | -0.15 | -21.13% | 10 | 5,354 | 43.31% |
| QCOM250117P00090000 | 2024-04-16 11:41AM EDT | 90.00 | 0.70 | 0.67 | 0.75 | 0.00 | - | 1 | 4,682 | 41.60% |
| QCOM250117P00095000 | 2024-04-24 1:38PM EDT | 95.00 | 0.98 | 0.86 | 0.95 | 0.00 | - | 1 | 5,980 | 40.26% |
| QCOM250117P00100000 | 2024-04-26 9:55AM EDT | 100.00 | 1.15 | 1.10 | 1.19 | -0.08 | -6.50% | 1 | 5,938 | 38.94% |
| QCOM250117P00105000 | 2024-04-16 3:34PM EDT | 105.00 | 1.45 | 1.42 | 1.49 | 0.00 | - | 2 | 32,674 | 37.73% |
| QCOM250117P00110000 | 2024-04-24 9:51AM EDT | 110.00 | 1.89 | 1.82 | 1.90 | 0.00 | - | 20 | 7,671 | 36.80% |
| QCOM250117P00115000 | 2024-04-25 10:05AM EDT | 115.00 | 2.62 | 2.31 | 2.40 | 0.00 | - | 1 | 34,244 | 35.91% |
| QCOM250117P00120000 | 2024-04-24 2:07PM EDT | 120.00 | 3.30 | 2.89 | 3.05 | 0.00 | - | 3 | 4,524 | 35.23% |
| QCOM250117P00125000 | 2024-04-26 3:14PM EDT | 125.00 | 3.70 | 3.65 | 3.80 | -0.20 | -5.13% | 10 | 12,368 | 34.47% |
| QCOM250117P00130000 | 2024-04-26 9:57AM EDT | 130.00 | 4.70 | 4.55 | 4.75 | -0.30 | -6.00% | 5 | 6,721 | 33.92% |
| QCOM250117P00135000 | 2024-04-26 2:51PM EDT | 135.00 | 5.76 | 5.60 | 5.85 | -0.79 | -12.06% | 6 | 3,545 | 33.34% |
| QCOM250117P00140000 | 2024-04-25 9:52AM EDT | 140.00 | 7.65 | 6.85 | 7.10 | 0.00 | - | 1 | 3,592 | 32.71% |
| QCOM250117P00145000 | 2024-04-25 10:46AM EDT | 145.00 | 9.25 | 8.30 | 8.60 | 0.00 | - | 22 | 1,463 | 32.23% |
| QCOM250117P00150000 | 2024-04-26 3:28PM EDT | 150.00 | 9.97 | 9.95 | 10.25 | -0.73 | -6.82% | 7 | 5,977 | 31.65% |
| QCOM250117P00155000 | 2024-04-26 2:03PM EDT | 155.00 | 11.90 | 11.80 | 12.20 | -0.80 | -6.30% | 27 | 3,034 | 31.25% |
| QCOM250117P00160000 | 2024-04-26 11:45AM EDT | 160.00 | 14.10 | 13.90 | 14.25 | -0.70 | -4.73% | 17 | 1,785 | 30.63% |
| QCOM250117P00165000 | 2024-04-26 11:46AM EDT | 165.00 | 16.45 | 16.20 | 16.65 | -3.58 | -17.87% | 32 | 1,488 | 30.25% |
| QCOM250117P00170000 | 2024-04-26 12:40PM EDT | 170.00 | 19.02 | 18.70 | 19.20 | +0.04 | +0.21% | 3 | 2,692 | 29.73% |
| QCOM250117P00175000 | 2024-04-26 11:45AM EDT | 175.00 | 21.70 | 21.50 | 21.85 | -0.95 | -4.19% | 2 | 1,610 | 29.00% |
| QCOM250117P00180000 | 2024-04-24 2:05PM EDT | 180.00 | 26.10 | 24.40 | 25.10 | 0.00 | - | 20 | 252 | 28.95% |
| QCOM250117P00185000 | 2024-04-11 1:03PM EDT | 185.00 | 24.50 | 27.30 | 28.35 | 0.00 | - | 32 | 1,781 | 28.51% |
| QCOM250117P00190000 | 2024-03-21 3:54PM EDT | 190.00 | 28.90 | 35.45 | 38.50 | 0.00 | - | 8 | 13 | 40.61% |
| QCOM250117P00195000 | 2024-04-26 11:51AM EDT | 195.00 | 35.15 | 34.30 | 35.45 | +3.05 | +9.50% | 3 | 46 | 27.63% |
| QCOM250117P00200000 | 2024-04-15 2:34PM EDT | 200.00 | 37.10 | 38.45 | 39.40 | 0.00 | - | 4 | 120 | 27.45% |
| QCOM250117P00210000 | 2024-04-05 9:56AM EDT | 210.00 | 43.77 | 46.65 | 47.35 | 0.00 | - | 1 | 86 | 26.04% |
| QCOM250117P00220000 | 2024-03-25 9:30AM EDT | 220.00 | 53.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM250117P00230000 | 2024-04-24 3:43PM EDT | 230.00 | 67.29 | 64.50 | 65.50 | 0.00 | - | 3 | 5 | 25.29% |
| QCOM250117P00250000 | 2024-03-21 9:58AM EDT | 250.00 | 78.56 | 90.00 | 94.85 | 0.00 | - | - | 0 | 51.08% |
© 2024 Yahoo. Tutti i diritti riservati.