Mercados españoles cerrados

QuidelOrtho Corporation (QDEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,58-0,98 (-1,33%)
Al cierre: 04:00PM EDT
72,30 -0,28 (-0,39%)
Después del cierre: 07:08PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QDEL230120C000550002021-11-05 11:40AM EDT55.0073.5093.0098.000.00-1100.00%
QDEL230120C000600002022-09-09 1:26PM EDT60.0028.0016.6017.500.00-12263.43%
QDEL230120C000650002022-09-01 2:39PM EDT65.0019.1713.1014.200.00-23560.44%
QDEL230120C000700002022-09-23 1:24PM EDT70.009.7410.3010.80-1.86-16.03%53557.15%
QDEL230120C000750002022-09-22 3:59PM EDT75.008.507.808.300.00-13755.25%
QDEL230120C000800002022-09-19 3:15PM EDT80.008.405.806.700.00-3013255.18%
QDEL230120C000850002022-09-16 2:15PM EDT85.008.204.105.300.00-2654.42%
QDEL230120C000900002022-09-22 2:49PM EDT90.003.303.003.400.00-21551.73%
QDEL230120C000950002022-09-22 1:00PM EDT95.002.452.052.750.00-12151.98%
QDEL230120C001000002022-09-22 2:28PM EDT100.001.751.551.800.00-79651.07%
QDEL230120C001050002022-09-23 10:53AM EDT105.001.151.051.30-0.59-33.91%33250.59%
QDEL230120C001100002022-09-22 9:52AM EDT110.001.050.651.200.00-14251.69%
QDEL230120C001150002022-09-16 11:42AM EDT115.001.420.450.800.00-134250.93%
QDEL230120C001200002022-09-20 10:59AM EDT120.000.900.302.600.00-3027066.04%
QDEL230120C001250002022-09-20 9:57AM EDT125.000.600.200.90-0.09-13.04%33756.20%
QDEL230120C001300002022-08-17 9:30AM EDT130.001.750.301.750.00-16967.38%
QDEL230120C001350002022-08-24 10:39AM EDT135.000.780.101.150.00-12563.67%
QDEL230120C001400002022-09-16 11:49AM EDT140.000.650.101.100.00-25965.94%
QDEL230120C001450002022-08-10 9:30AM EDT145.000.950.201.500.00-14973.34%
QDEL230120C001500002022-09-16 10:12AM EDT150.000.630.250.750.00-114068.85%
QDEL230120C001550002022-07-21 10:55AM EDT155.003.200.301.800.00-25281.91%
QDEL230120C001600002022-09-22 11:02AM EDT160.000.550.151.050.00-14475.85%
QDEL230120C001650002022-08-04 1:03PM EDT165.001.000.001.500.00-111281.30%
QDEL230120C001700002022-07-06 1:21PM EDT170.003.000.002.900.00-1012095.17%
QDEL230120C001750002022-08-22 9:30AM EDT175.000.490.000.000.00-13925.00%
QDEL230120C001800002022-09-01 11:36AM EDT180.000.100.051.000.00-4012682.42%
QDEL230120C001850002022-07-26 12:55PM EDT185.000.900.001.500.00-58889.60%
QDEL230120C001900002022-09-22 11:20AM EDT190.000.350.051.250.00-19789.26%
QDEL230120C001950002022-07-26 12:55PM EDT195.000.640.001.500.00-5093.36%
QDEL230120C002000002022-04-29 11:24AM EDT200.001.950.003.400.00-731111.28%
QDEL230120C002100002022-09-14 11:10AM EDT210.000.250.050.400.00-126982.23%
QDEL230120C002200002022-07-20 2:49PM EDT220.000.310.001.950.00-136106.49%
QDEL230120C002300002022-06-29 3:36PM EDT230.000.730.001.500.00-125104.83%
QDEL230120C002400002022-08-05 9:35AM EDT240.000.320.002.150.00-59114.55%
QDEL230120C002500002022-04-28 1:48PM EDT250.000.550.002.750.00-133122.75%
QDEL230120C002600002022-06-13 12:58PM EDT260.000.450.001.500.00-111113.09%
QDEL230120C002700002022-08-29 12:53PM EDT270.000.300.000.750.00-1054104.30%
QDEL230120C002800002022-06-29 3:37PM EDT280.000.760.001.500.00-1396117.97%
QDEL230120C002900002022-01-27 1:34PM EDT290.002.170.802.700.00-2140139.21%
QDEL230120C003000002022-06-29 3:37PM EDT300.000.760.001.950.00-120127.69%
QDEL230120C003100002021-11-10 7:49AM EDT310.004.803.204.700.00-13170.63%
QDEL230120C003200002022-09-23 1:17PM EDT320.000.050.504.80-1.90-97.44%27158.47%
QDEL230120C003300002021-11-10 7:49AM EDT330.0045.502.603.900.00--1167.77%
QDEL230120C003400002021-11-10 7:49AM EDT340.003.601.753.600.00-10163.09%
QDEL230120C003500002021-11-10 7:49AM EDT350.002.901.453.300.00-32161.26%
QDEL230120C003600002021-11-10 7:49AM EDT360.005.001.653.100.00--25163.21%
QDEL230120C003700002021-11-10 7:49AM EDT370.003.771.502.850.00-244162.30%
QDEL230120C003800002021-12-17 11:57AM EDT380.005.000.004.700.00-11166.58%
QDEL230120C003900002021-11-10 7:49AM EDT390.003.171.203.500.00-22168.36%
QDEL230120C004000002021-11-10 7:49AM EDT400.001.501.154.900.00-20178.76%
QDEL230120C004100002021-12-29 4:17PM EDT410.001.850.000.000.00-1050.00%
QDEL230120C004200002021-12-27 10:30AM EDT420.003.000.053.300.00-1130163.06%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QDEL230120P000450002022-08-17 12:58PM EDT45.001.020.401.300.00-2262.89%
QDEL230120P000500002022-04-04 2:47PM EDT50.000.750.103.100.00-91662.40%
QDEL230120P000550002022-09-23 9:39AM EDT55.002.502.402.70+0.90+56.25%13660.40%
QDEL230120P000600002022-09-08 9:31AM EDT60.002.853.503.900.00-32857.35%
QDEL230120P000650002022-09-22 3:41PM EDT65.004.705.005.300.00-243454.11%
QDEL230120P000700002022-09-19 10:56AM EDT70.005.357.007.400.00-3524252.32%
QDEL230120P000750002022-09-19 10:44AM EDT75.007.309.509.800.00-17650.28%
QDEL230120P000800002022-09-23 3:03PM EDT80.0013.5512.3012.90+1.95+16.81%158550.44%
QDEL230120P000850002022-09-23 12:28PM EDT85.0016.8015.8016.20+1.72+11.41%1024148.39%
QDEL230120P000900002022-09-08 11:07AM EDT90.0013.7219.5020.200.00-613048.67%
QDEL230120P000950002022-09-23 12:28PM EDT95.0025.0023.7025.00+10.30+70.07%1011453.44%
QDEL230120P001000002022-08-26 11:41AM EDT100.0021.2428.1029.000.00-519950.20%
QDEL230120P001050002022-08-26 11:37AM EDT105.0025.1331.6035.000.00-312464.32%
QDEL230120P001100002022-09-09 11:14AM EDT110.0027.3036.7039.400.00-112763.57%
QDEL230120P001150002022-08-22 10:07AM EDT115.0031.4637.3038.100.00-12320.00%
QDEL230120P001200002022-07-12 1:18PM EDT120.0024.6032.8035.500.00-1592030.00%
QDEL230120P001250002022-09-19 3:59PM EDT125.0046.0050.8054.500.00-11976.71%
QDEL230120P001300002022-07-12 1:18PM EDT130.0032.3041.8045.100.00-101050.00%
QDEL230120P001350002022-05-27 3:54PM EDT135.0038.0039.0041.400.00-1270.00%
QDEL230120P001400002022-08-12 1:27PM EDT140.0055.3552.3056.500.00-190.00%
QDEL230120P001450002022-06-17 3:10PM EDT145.0047.9545.0048.600.00-350.00%
QDEL230120P001500002022-06-01 1:07PM EDT150.0059.5053.5056.600.00-1280.00%
QDEL230120P001550002022-04-25 2:39PM EDT155.0054.2157.0060.000.00-140.00%
QDEL230120P001600002022-04-29 3:50PM EDT160.0061.8057.5061.000.00-3240.00%
QDEL230120P001650002022-06-13 3:29PM EDT165.0072.4061.8064.900.00-250.00%
QDEL230120P001700002022-04-20 11:04AM EDT170.0058.4070.5073.600.00-3180.00%
QDEL230120P001750002022-05-13 11:57AM EDT175.0079.8076.7080.200.00-220.00%
QDEL230120P001800002022-04-28 12:13PM EDT180.0080.8075.1079.900.00-150.00%
QDEL230120P001850002021-12-29 3:35PM EDT185.0070.8088.0091.500.00-6500.00%
QDEL230120P001900002022-02-28 3:40PM EDT190.0087.9878.4081.600.00-170.00%
QDEL230120P001950002022-01-05 1:03PM EDT195.0076.1198.90102.000.00-1140.00%
QDEL230120P002000002022-04-20 11:03AM EDT200.0086.0099.10102.700.00-31020.00%
QDEL230120P002100002022-05-03 2:31PM EDT210.00109.70115.50118.900.00-3100.00%
QDEL230120P002200002022-05-12 10:32AM EDT220.00129.30120.80124.600.00-100.00%
QDEL230120P002300002021-11-10 7:49AM EDT230.0090.49102.00106.100.00-110.00%
QDEL230120P002400002021-11-10 7:49AM EDT240.00112.47111.00115.200.00-120.00%
QDEL230120P002500002022-01-27 1:53PM EDT250.00160.25139.00147.600.00-130.00%
QDEL230120P002600002022-05-13 9:52AM EDT260.00164.500.000.000.00-110.00%
QDEL230120P002700002021-11-10 7:49AM EDT270.00152.00139.00143.400.00-110.00%
QDEL230120P002800002021-11-10 7:49AM EDT280.0096.79148.10152.500.00-130.00%
QDEL230120P002900002021-11-10 7:49AM EDT290.00147.00157.80161.800.00-100.00%
QDEL230120P003200002021-11-10 7:49AM EDT320.00180.10186.50191.000.00--20.00%
QDEL230120P004000002021-12-23 10:42AM EDT400.00261.50293.00297.000.00-110.00%
QDEL230120P004200002021-12-13 10:37AM EDT420.00285.00292.50297.500.00-180.00%