Mercados españoles cerrados

QuickLogic Corporation (QUIK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,39+0,16 (+1,56%)
Al cierre: 04:00PM EDT
10,39 0,00 (0,00%)
Después del cierre: 04:03PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QUIK240816C000070002024-05-24 3:34PM EDT7.005.903.104.200.00-18104.30%
QUIK240816C000090002024-06-26 10:26AM EDT9.002.751.552.700.00-11792.38%
QUIK240816C000100002024-06-20 9:30AM EDT10.001.800.751.800.00-273971.19%
QUIK240816C000110002024-06-26 12:02PM EDT11.000.750.601.200.00-12675.00%
QUIK240816C000120002024-06-26 12:57PM EDT12.000.500.001.15-0.10-16.67%16073.83%
QUIK240816C000130002024-06-17 1:55PM EDT13.000.650.000.500.00-102563.67%
QUIK240816C000140002024-06-14 12:12PM EDT14.000.500.000.650.00-41383.11%
QUIK240816C000150002024-06-26 3:37PM EDT15.000.200.000.400.00-114381.25%
QUIK240816C000160002024-06-17 2:57PM EDT16.000.450.000.500.00-212196.48%
QUIK240816C000170002024-06-24 9:58AM EDT17.000.090.100.350.00-2114102.15%
QUIK240816C000180002024-06-18 10:01AM EDT18.000.200.000.250.00-210195.70%
QUIK240816C000190002024-06-13 12:16PM EDT19.000.200.100.200.00-137106.64%
QUIK240816C000200002024-06-14 11:35AM EDT20.000.100.050.000.00-106582.81%
QUIK240816C000210002024-06-21 2:03PM EDT21.000.040.000.75-0.06-60.00%140148.44%
QUIK240816C000250002024-06-24 12:54PM EDT25.000.050.000.250.00-11140135.16%
QUIK240816C000300002024-05-13 1:47PM EDT30.000.100.000.650.00-1130187.89%
QUIK240816C000350002024-04-02 3:27PM EDT35.000.250.000.750.00-535212.50%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QUIK240816P000060002023-12-22 1:04PM EDT6.000.250.000.750.00-22151.56%
QUIK240816P000070002024-02-14 3:59PM EDT7.000.300.000.750.00-2022119.14%
QUIK240816P000080002024-06-20 12:57PM EDT8.000.250.100.600.00--2187.70%
QUIK240816P000090002024-06-14 12:27PM EDT9.000.520.000.950.00-84471.88%
QUIK240816P000100002024-06-25 2:51PM EDT10.000.950.001.450.00-44660.35%
QUIK240816P000110002024-06-14 11:35AM EDT11.001.251.151.900.00-11575.98%
QUIK240816P000120002024-05-15 10:00AM EDT12.001.551.252.100.00-254567.77%
QUIK240816P000130002024-06-11 10:04AM EDT13.002.302.553.300.00-11969.53%
QUIK240816P000140002024-05-17 9:59AM EDT14.002.763.303.900.00-2179.88%
QUIK240816P000150002024-04-30 12:17PM EDT15.002.102.603.100.00-1100.00%
QUIK240816P000160002024-03-19 3:04PM EDT16.002.154.405.100.00-51060.00%
QUIK240816P000170002024-02-21 10:30AM EDT17.004.842.403.500.00--400.00%
QUIK240816P000180002024-04-17 1:04PM EDT18.005.976.006.700.00-1002020.00%
QUIK240816P000190002024-02-21 3:26PM EDT19.006.753.904.800.00--500.00%
QUIK240816P000300002024-03-18 2:03PM EDT30.0011.4817.1017.900.00--110.00%