Italia markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
133,88-0,03 (-0,02%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QCOM211001C001000002021-09-20 3:28PM EDT100.0031.8532.1535.800.00-8891107.03%
QCOM211001C001100002021-09-24 3:34PM EDT110.0024.1022.6024.15-0.30-1.23%4913,62691.02%
QCOM211001C001150002021-09-20 11:08AM EDT115.0017.8517.1021.100.00-21170.90%
QCOM211001C001200002021-09-20 12:12AM EDT120.0022.8512.3516.000.00--458.01%
QCOM211001C001250002021-09-24 10:46AM EDT125.009.107.8010.50+0.55+6.43%11172.73%
QCOM211001C001300002021-09-24 3:46PM EDT130.004.584.305.90+0.13+2.92%625353.88%
QCOM211001C001310002021-09-22 1:10PM EDT131.003.182.885.200.00-71852.81%
QCOM211001C001320002021-09-24 1:56PM EDT132.002.902.552.93-0.30-9.37%9333127.05%
QCOM211001C001330002021-09-24 2:45PM EDT133.002.141.972.33-0.66-23.57%6325027.20%
QCOM211001C001340002021-09-24 3:51PM EDT134.001.521.391.48-0.18-10.59%22863522.46%
QCOM211001C001350002021-09-24 3:59PM EDT135.001.000.961.03-0.30-23.08%60259322.17%
QCOM211001C001360002021-09-24 3:59PM EDT136.000.660.620.69-0.20-23.26%33539922.02%
QCOM211001C001370002021-09-24 3:54PM EDT137.000.440.370.44-0.15-25.42%31978721.88%
QCOM211001C001380002021-09-24 3:57PM EDT138.000.250.220.26-0.19-43.18%30958021.58%
QCOM211001C001390002021-09-24 3:38PM EDT139.000.160.130.15-0.07-30.43%34227521.49%
QCOM211001C001400002021-09-24 3:40PM EDT140.000.100.070.09-0.04-28.57%6937421.88%
QCOM211001C001410002021-09-24 3:41PM EDT141.000.090.040.06+0.01+12.50%478622.66%
QCOM211001C001420002021-09-24 1:04PM EDT142.000.050.030.040.00-347323.44%
QCOM211001C001430002021-09-24 11:11AM EDT143.000.030.000.04-0.01-25.00%1524325.78%
QCOM211001C001440002021-09-24 12:00PM EDT144.000.030.000.120.00-638034.08%
QCOM211001C001450002021-09-24 2:32PM EDT145.000.020.000.020.00-4167027.34%
QCOM211001C001460002021-09-24 3:41PM EDT146.000.030.000.03+0.01+50.00%1415631.25%
QCOM211001C001470002021-09-24 12:32PM EDT147.000.030.000.030.00-14169233.20%
QCOM211001C001480002021-09-23 10:46AM EDT148.000.020.011.750.00-127671.09%
QCOM211001C001490002021-09-24 12:00PM EDT149.000.020.000.18+0.01+100.00%612350.10%
QCOM211001C001500002021-09-24 2:32PM EDT150.000.010.000.120.00-241448.73%
QCOM211001C001525002021-09-20 12:12AM EDT152.500.050.001.070.00--20074.27%
QCOM211001C001550002021-09-24 9:41AM EDT155.000.030.000.01+0.02+200.00%236842.97%
QCOM211001C001600002021-09-15 3:22PM EDT160.000.020.000.030.00-611153.91%
QCOM211001C001650002021-09-23 9:30AM EDT165.000.040.001.750.00-183118.60%
QCOM211001C001700002021-09-08 10:31AM EDT170.000.190.000.200.00--487.50%
QCOM211001C001750002021-08-16 9:30AM EDT175.000.420.001.620.00-10139.75%
QCOM211001C001800002021-09-17 10:09AM EDT180.000.110.000.150.00-3180100.78%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QCOM211001P001000002021-09-24 3:27PM EDT100.000.010.002.13-0.11-91.67%183170.51%
QCOM211001P001050002021-09-24 3:27PM EDT105.000.020.000.35-0.02-50.00%933100.59%
QCOM211001P001100002021-09-24 3:13PM EDT110.000.050.040.05+0.01+25.00%3218367.97%
QCOM211001P001150002021-09-24 3:46PM EDT115.000.060.050.65-0.02-25.00%28978.13%
QCOM211001P001200002021-09-24 2:50PM EDT120.000.090.050.090.00-2119445.70%
QCOM211001P001250002021-09-24 3:07PM EDT125.000.170.140.16-0.03-15.00%15859335.06%
QCOM211001P001260002021-09-24 2:26PM EDT126.000.200.170.20-0.01-4.76%1113333.55%
QCOM211001P001270002021-09-24 3:55PM EDT127.000.220.220.24-0.08-26.67%16311531.64%
QCOM211001P001280002021-09-24 3:55PM EDT128.000.260.270.30-0.07-21.21%2436029.93%
QCOM211001P001290002021-09-24 3:35PM EDT129.000.360.360.39-0.09-20.00%1952828.57%
QCOM211001P001300002021-09-24 3:55PM EDT130.000.460.470.50-0.19-29.23%20930526.95%
QCOM211001P001310002021-09-24 2:36PM EDT131.000.670.600.71-0.04-5.63%3018926.49%
QCOM211001P001320002021-09-24 3:44PM EDT132.000.810.820.91-0.12-12.90%14360924.81%
QCOM211001P001330002021-09-24 3:48PM EDT133.001.091.121.27-0.23-17.42%1,21025624.51%
QCOM211001P001340002021-09-24 3:59PM EDT134.001.571.521.62+0.01+0.64%24437322.75%
QCOM211001P001350002021-09-24 3:45PM EDT135.001.992.012.18+0.01+0.51%9125522.63%
QCOM211001P001360002021-09-24 3:44PM EDT136.002.622.563.10+0.03+1.16%9123026.81%
QCOM211001P001370002021-09-24 3:33PM EDT137.003.353.354.60+0.05+1.52%8118939.92%
QCOM211001P001380002021-09-24 3:30PM EDT138.004.203.505.90-1.15-21.50%3412849.73%
QCOM211001P001390002021-09-24 10:08AM EDT139.005.223.806.45+0.43+8.98%420446.90%
QCOM211001P001400002021-09-24 3:29PM EDT140.006.054.357.70+0.27+4.67%3320155.71%
QCOM211001P001410002021-09-23 1:31PM EDT141.006.405.508.550.00-411157.32%
QCOM211001P001420002021-09-24 3:44PM EDT142.008.056.809.00-0.77-8.73%2913550.49%
QCOM211001P001430002021-09-23 3:33PM EDT143.009.957.3010.70+1.20+13.71%114168.26%
QCOM211001P001440002021-09-23 3:01PM EDT144.009.608.2511.650.00-78871.24%
QCOM211001P001450002021-09-23 1:58PM EDT145.0010.309.0012.650.00-87175.07%
QCOM211001P001460002021-09-13 11:56AM EDT146.005.0010.1513.800.00-55181.79%
QCOM211001P001470002021-09-23 2:31PM EDT147.0012.1811.0514.850.00-76586.47%
QCOM211001P001480002021-09-23 10:13AM EDT148.0013.4912.1515.850.00-24890.11%
QCOM211001P001490002021-09-23 10:13AM EDT149.0014.6913.2016.850.00-21393.68%
QCOM211001P001500002021-09-23 2:01PM EDT150.0015.2014.2517.800.00-2096.09%
QCOM211001P001600002021-09-22 1:19PM EDT160.0027.1424.1527.700.00-85125.29%