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
58.670,50 -1.252,81 (-2,09%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116C00055000 | 2024-03-12 11:12AM EDT | 55.00 | 118.11 | 115.55 | 119.45 | 0.00 | - | 1 | 10 | 79.49% |
| QCOM260116C00060000 | 2024-03-19 10:28AM EDT | 60.00 | 103.00 | 100.00 | 105.00 | 0.00 | - | 2 | 32 | 0.00% |
| QCOM260116C00065000 | 2023-11-07 12:09PM EDT | 65.00 | 59.00 | 69.70 | 71.95 | 0.00 | - | 21 | 24 | 0.00% |
| QCOM260116C00070000 | 2024-04-26 9:45AM EDT | 70.00 | 98.45 | 95.65 | 100.50 | -2.55 | -2.52% | 1 | 30 | 57.20% |
| QCOM260116C00075000 | 2024-02-02 11:07AM EDT | 75.00 | 68.45 | 89.45 | 93.05 | 0.00 | - | 2 | 28 | 43.69% |
| QCOM260116C00080000 | 2024-03-18 12:29PM EDT | 80.00 | 91.28 | 85.50 | 90.50 | 0.00 | - | 2 | 79 | 49.68% |
| QCOM260116C00085000 | 2024-03-08 4:39PM EDT | 85.00 | 90.18 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 59.88% |
| QCOM260116C00090000 | 2024-04-23 10:06AM EDT | 90.00 | 75.35 | 80.20 | 82.15 | 0.00 | - | 1 | 129 | 47.64% |
| QCOM260116C00095000 | 2024-04-22 9:35AM EDT | 95.00 | 69.25 | 76.00 | 78.05 | 0.00 | - | 1 | 38 | 46.59% |
| QCOM260116C00100000 | 2024-04-23 3:38PM EDT | 100.00 | 68.94 | 71.10 | 73.70 | 0.00 | - | 2 | 302 | 44.85% |
| QCOM260116C00105000 | 2024-04-17 2:09PM EDT | 105.00 | 69.23 | 68.25 | 69.85 | 0.00 | - | 10 | 73 | 44.12% |
| QCOM260116C00110000 | 2024-04-25 12:13PM EDT | 110.00 | 62.26 | 64.90 | 66.00 | 0.00 | - | 1 | 184 | 43.22% |
| QCOM260116C00115000 | 2024-04-17 2:09PM EDT | 115.00 | 61.88 | 61.25 | 62.20 | 0.00 | - | 5 | 61 | 42.29% |
| QCOM260116C00120000 | 2024-04-23 9:38AM EDT | 120.00 | 53.90 | 57.90 | 59.60 | 0.00 | - | 1 | 234 | 43.23% |
| QCOM260116C00125000 | 2024-04-19 10:09AM EDT | 125.00 | 51.05 | 54.40 | 55.30 | 0.00 | - | 1 | 700 | 41.17% |
| QCOM260116C00130000 | 2024-04-24 9:30AM EDT | 130.00 | 49.85 | 51.25 | 53.95 | 0.00 | - | 2 | 756 | 43.51% |
| QCOM260116C00135000 | 2024-04-19 1:09PM EDT | 135.00 | 43.69 | 47.40 | 49.80 | 0.00 | - | 3 | 269 | 41.46% |
| QCOM260116C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 45.70 | 45.05 | 45.90 | +6.70 | +17.18% | 3 | 559 | 39.74% |
| QCOM260116C00145000 | 2024-04-23 3:23PM EDT | 145.00 | 39.45 | 42.35 | 43.95 | 0.00 | - | 1 | 157 | 40.54% |
| QCOM260116C00150000 | 2024-04-24 3:47PM EDT | 150.00 | 38.43 | 39.35 | 40.30 | 0.00 | - | 2 | 1,503 | 38.95% |
| QCOM260116C00155000 | 2024-04-23 11:51AM EDT | 155.00 | 34.38 | 36.20 | 37.70 | 0.00 | - | 1 | 548 | 38.59% |
| QCOM260116C00160000 | 2024-04-26 1:00PM EDT | 160.00 | 34.85 | 32.50 | 35.95 | +1.85 | +5.61% | 1 | 658 | 39.13% |
| QCOM260116C00165000 | 2024-04-26 1:27PM EDT | 165.00 | 33.00 | 31.30 | 33.45 | +2.45 | +8.02% | 3 | 104 | 38.62% |
| QCOM260116C00170000 | 2024-04-26 11:05AM EDT | 170.00 | 30.30 | 29.10 | 30.80 | +1.85 | +6.50% | 3 | 908 | 37.80% |
| QCOM260116C00175000 | 2024-04-22 2:24PM EDT | 175.00 | 25.73 | 27.90 | 29.20 | 0.00 | - | 1 | 675 | 38.10% |
| QCOM260116C00180000 | 2024-04-26 2:19PM EDT | 180.00 | 26.20 | 25.40 | 26.70 | +1.20 | +4.80% | 158 | 893 | 37.23% |
| QCOM260116C00185000 | 2024-04-25 9:31AM EDT | 185.00 | 23.05 | 22.00 | 25.45 | 0.00 | - | 1 | 187 | 37.68% |
| QCOM260116C00190000 | 2024-04-26 10:35AM EDT | 190.00 | 22.35 | 22.30 | 23.65 | +1.30 | +6.18% | 21 | 255 | 37.39% |
| QCOM260116C00195000 | 2024-04-23 2:30PM EDT | 195.00 | 19.10 | 20.75 | 21.30 | 0.00 | - | 1 | 209 | 36.36% |
| QCOM260116C00200000 | 2024-04-25 3:23PM EDT | 200.00 | 19.45 | 19.20 | 19.75 | +0.82 | +4.40% | 2 | 859 | 36.13% |
| QCOM260116C00210000 | 2024-04-25 12:54PM EDT | 210.00 | 15.40 | 16.45 | 17.75 | 0.00 | - | 1 | 203 | 36.69% |
| QCOM260116C00220000 | 2024-04-24 3:55PM EDT | 220.00 | 13.50 | 14.05 | 14.65 | 0.00 | - | 45 | 708 | 35.55% |
| QCOM260116C00230000 | 2024-04-24 1:21PM EDT | 230.00 | 11.20 | 12.00 | 13.00 | 0.00 | - | 28 | 247 | 35.83% |
| QCOM260116C00240000 | 2024-04-24 12:55PM EDT | 240.00 | 9.55 | 10.25 | 10.75 | 0.00 | - | 36 | 514 | 35.01% |
| QCOM260116C00250000 | 2024-04-19 10:44AM EDT | 250.00 | 7.80 | 8.75 | 9.15 | 0.00 | - | 5 | 109 | 34.73% |
| QCOM260116C00260000 | 2024-04-24 11:52AM EDT | 260.00 | 7.25 | 7.45 | 7.90 | 0.00 | - | 41 | 132 | 34.66% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116P00055000 | 2024-03-21 2:40PM EDT | 55.00 | 0.42 | 0.35 | 1.00 | 0.00 | - | 10 | 98 | 48.56% |
| QCOM260116P00060000 | 2024-04-11 11:15AM EDT | 60.00 | 0.70 | 0.53 | 1.34 | 0.00 | - | 1 | 33 | 47.75% |
| QCOM260116P00065000 | 2024-03-25 2:04PM EDT | 65.00 | 0.88 | 0.55 | 2.34 | 0.00 | - | 5 | 29 | 50.33% |
| QCOM260116P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 1.27 | 0.96 | 1.60 | 0.00 | - | 24 | 141 | 42.80% |
| QCOM260116P00075000 | 2024-04-08 9:44AM EDT | 75.00 | 1.42 | 1.25 | 1.83 | 0.00 | - | 2 | 28 | 41.00% |
| QCOM260116P00080000 | 2024-04-19 12:55PM EDT | 80.00 | 2.20 | 1.10 | 2.55 | 0.00 | - | 4 | 179 | 41.37% |
| QCOM260116P00085000 | 2024-04-19 2:01PM EDT | 85.00 | 2.74 | 1.86 | 2.39 | 0.00 | - | 1 | 573 | 37.81% |
| QCOM260116P00090000 | 2024-04-19 11:11AM EDT | 90.00 | 3.11 | 2.20 | 2.88 | 0.00 | - | 1 | 74 | 36.90% |
| QCOM260116P00095000 | 2024-04-19 3:15PM EDT | 95.00 | 4.00 | 2.67 | 3.45 | 0.00 | - | 6 | 1,562 | 36.06% |
| QCOM260116P00100000 | 2024-04-22 12:44PM EDT | 100.00 | 4.65 | 3.90 | 4.15 | 0.00 | - | 10 | 891 | 35.40% |
| QCOM260116P00105000 | 2024-04-23 10:40AM EDT | 105.00 | 5.28 | 4.30 | 4.90 | 0.00 | - | 427 | 893 | 34.65% |
| QCOM260116P00110000 | 2024-04-19 3:59PM EDT | 110.00 | 6.85 | 5.55 | 5.80 | 0.00 | - | 6 | 462 | 34.05% |
| QCOM260116P00115000 | 2024-04-24 12:52PM EDT | 115.00 | 7.20 | 6.55 | 6.80 | 0.00 | - | 17 | 153 | 33.44% |
| QCOM260116P00120000 | 2024-04-24 10:25AM EDT | 120.00 | 8.05 | 7.65 | 7.95 | 0.00 | - | 1 | 653 | 32.93% |
| QCOM260116P00125000 | 2024-04-25 11:12AM EDT | 125.00 | 9.65 | 8.90 | 9.20 | 0.00 | - | 7 | 155 | 32.38% |
| QCOM260116P00130000 | 2024-04-25 11:12AM EDT | 130.00 | 11.10 | 10.25 | 10.60 | 0.00 | - | 6 | 1,760 | 31.88% |
| QCOM260116P00135000 | 2024-04-25 11:12AM EDT | 135.00 | 12.70 | 11.75 | 12.10 | 0.00 | - | 6 | 552 | 31.35% |
| QCOM260116P00140000 | 2024-04-25 11:12AM EDT | 140.00 | 14.45 | 12.90 | 13.75 | 0.00 | - | 5 | 570 | 30.84% |
| QCOM260116P00145000 | 2024-04-25 11:12AM EDT | 145.00 | 16.30 | 14.85 | 15.60 | 0.00 | - | 5 | 174 | 30.43% |
| QCOM260116P00150000 | 2024-04-25 11:12AM EDT | 150.00 | 18.35 | 16.10 | 17.55 | 0.00 | - | 5 | 498 | 29.96% |
| QCOM260116P00155000 | 2024-04-25 11:12AM EDT | 155.00 | 20.75 | 18.15 | 20.65 | +0.30 | +1.47% | 5 | 1,234 | 30.73% |
| QCOM260116P00160000 | 2024-04-25 11:12AM EDT | 160.00 | 22.90 | 20.30 | 22.85 | +0.10 | +0.44% | 5 | 1,096 | 30.19% |
| QCOM260116P00165000 | 2024-04-19 3:00PM EDT | 165.00 | 28.21 | 23.60 | 24.30 | 0.00 | - | 6 | 349 | 28.61% |
| QCOM260116P00170000 | 2024-04-11 2:12PM EDT | 170.00 | 23.20 | 25.60 | 26.90 | 0.00 | - | 3 | 2,064 | 28.23% |
| QCOM260116P00175000 | 2024-04-15 10:24AM EDT | 175.00 | 26.40 | 28.15 | 29.50 | 0.00 | - | 1 | 38 | 27.68% |
| QCOM260116P00180000 | 2024-04-24 10:34AM EDT | 180.00 | 32.50 | 31.10 | 32.45 | 0.00 | - | 39 | 117 | 27.36% |
| QCOM260116P00185000 | 2024-04-24 10:32AM EDT | 185.00 | 35.25 | 33.35 | 35.35 | 0.00 | - | 50 | 66 | 26.82% |
| QCOM260116P00190000 | 2024-03-13 3:39PM EDT | 190.00 | 37.40 | 33.75 | 36.95 | 0.00 | - | 33 | 89 | 24.57% |
| QCOM260116P00200000 | 2024-02-07 2:42PM EDT | 200.00 | 57.15 | 42.25 | 44.55 | 0.00 | - | 2 | 2 | 24.73% |
| QCOM260116P00210000 | 2024-04-05 12:04PM EDT | 210.00 | 48.45 | 51.20 | 52.80 | 0.00 | - | 10 | 11 | 25.17% |
| QCOM260116P00220000 | 2024-04-05 12:04PM EDT | 220.00 | 55.75 | 58.95 | 60.80 | 0.00 | - | 10 | 10 | 24.74% |
| QCOM260116P00230000 | 2024-03-04 10:36AM EDT | 230.00 | 66.24 | 59.95 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM260116P00240000 | 2024-03-07 3:32PM EDT | 240.00 | 69.00 | 70.65 | 73.25 | 0.00 | - | 62 | 61 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.