Italia markets close in 8 hours 29 minutes
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,46 +0,46 (+0,58%) Bitcoin EUR
53.736,11 -1.746,91 (-3,15%)
QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240517C00001000 | 2024-02-28 12:53PM EDT | 1.00 | 14.50 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| QUIK240517C00005000 | 2024-03-20 11:20AM EDT | 5.00 | 11.30 | 6.20 | 7.60 | 0.00 | - | 10 | 10 | 0.00% |
| QUIK240517C00006000 | 2024-04-23 12:27PM EDT | 6.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QUIK240517C00007000 | 2023-10-20 3:48PM EDT | 7.00 | 2.95 | 4.10 | 5.90 | 0.00 | - | 1 | 11 | 0.00% |
| QUIK240517C00008000 | 2024-04-15 10:45AM EDT | 8.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QUIK240517C00009000 | 2024-03-28 2:37PM EDT | 9.00 | 7.14 | 4.60 | 6.80 | 0.00 | - | 1 | 36 | 244.34% |
| QUIK240517C00010000 | 2024-04-15 10:45AM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QUIK240517C00011000 | 2024-04-26 3:03PM EDT | 11.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QUIK240517C00012000 | 2024-04-29 3:00PM EDT | 12.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QUIK240517C00013000 | 2024-04-30 12:32PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QUIK240517C00014000 | 2024-05-01 1:32PM EDT | 14.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QUIK240517C00015000 | 2024-05-01 2:52PM EDT | 15.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QUIK240517C00016000 | 2024-05-01 12:52PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| QUIK240517C00017000 | 2024-05-01 10:14AM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QUIK240517C00018000 | 2024-05-01 1:32PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QUIK240517C00019000 | 2024-05-01 11:28AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QUIK240517C00020000 | 2024-05-01 11:28AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QUIK240517C00021000 | 2024-05-01 10:39AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QUIK240517C00022000 | 2024-04-29 11:00AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QUIK240517C00023000 | 2024-04-30 11:45AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QUIK240517C00024000 | 2024-04-29 12:27PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| QUIK240517C00025000 | 2024-05-01 2:12PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240517P00005000 | 2023-11-20 12:50PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 410.16% |
| QUIK240517P00006000 | 2024-03-06 4:00PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 82 | 232 | 346.88% |
| QUIK240517P00007000 | 2024-03-13 10:20AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 80 | 293.75% |
| QUIK240517P00008000 | 2023-09-26 11:56AM EDT | 8.00 | 1.15 | 0.20 | 1.55 | 0.00 | - | - | 10 | 339.06% |
| QUIK240517P00009000 | 2024-02-16 12:21PM EDT | 9.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 64 | 207.42% |
| QUIK240517P00010000 | 2024-04-25 2:29PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QUIK240517P00011000 | 2024-05-01 12:52PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QUIK240517P00012000 | 2024-05-01 10:40AM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QUIK240517P00013000 | 2024-05-01 3:57PM EDT | 13.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| QUIK240517P00014000 | 2024-05-01 12:51PM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| QUIK240517P00015000 | 2024-05-01 1:09PM EDT | 15.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QUIK240517P00016000 | 2024-04-30 10:06AM EDT | 16.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QUIK240517P00017000 | 2024-03-25 9:32AM EDT | 17.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QUIK240517P00018000 | 2024-04-29 11:12AM EDT | 18.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QUIK240517P00023000 | 2024-03-15 1:10PM EDT | 23.00 | 5.80 | 9.40 | 10.80 | 0.00 | - | - | 20 | 284.38% |
© 2024 Yahoo. Tutti i diritti riservati.