Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.203,14 -1.111,14 (-1,94%)
QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240816C00007000 | 2024-05-24 3:34PM EDT | 7.00 | 5.90 | 3.10 | 4.20 | 0.00 | - | 1 | 8 | 104.30% |
| QUIK240816C00009000 | 2024-06-26 10:26AM EDT | 9.00 | 2.75 | 1.55 | 2.70 | 0.00 | - | 1 | 17 | 92.38% |
| QUIK240816C00010000 | 2024-06-20 9:30AM EDT | 10.00 | 1.80 | 0.75 | 1.80 | 0.00 | - | 27 | 39 | 71.19% |
| QUIK240816C00011000 | 2024-06-26 12:02PM EDT | 11.00 | 0.75 | 0.60 | 1.20 | 0.00 | - | 1 | 26 | 75.00% |
| QUIK240816C00012000 | 2024-06-26 12:57PM EDT | 12.00 | 0.50 | 0.00 | 1.15 | -0.10 | -16.67% | 1 | 60 | 73.83% |
| QUIK240816C00013000 | 2024-06-17 1:55PM EDT | 13.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 10 | 25 | 63.67% |
| QUIK240816C00014000 | 2024-06-14 12:12PM EDT | 14.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 4 | 13 | 83.11% |
| QUIK240816C00015000 | 2024-06-26 3:37PM EDT | 15.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 143 | 81.25% |
| QUIK240816C00016000 | 2024-06-17 2:57PM EDT | 16.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 121 | 96.48% |
| QUIK240816C00017000 | 2024-06-24 9:58AM EDT | 17.00 | 0.09 | 0.10 | 0.35 | 0.00 | - | 2 | 114 | 102.15% |
| QUIK240816C00018000 | 2024-06-18 10:01AM EDT | 18.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 101 | 95.70% |
| QUIK240816C00019000 | 2024-06-13 12:16PM EDT | 19.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 37 | 106.64% |
| QUIK240816C00020000 | 2024-06-14 11:35AM EDT | 20.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 10 | 65 | 82.81% |
| QUIK240816C00021000 | 2024-06-21 2:03PM EDT | 21.00 | 0.04 | 0.00 | 0.75 | -0.06 | -60.00% | 1 | 40 | 148.44% |
| QUIK240816C00025000 | 2024-06-24 12:54PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 140 | 135.16% |
| QUIK240816C00030000 | 2024-05-13 1:47PM EDT | 30.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 130 | 187.89% |
| QUIK240816C00035000 | 2024-04-02 3:27PM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 212.50% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK240816P00006000 | 2023-12-22 1:04PM EDT | 6.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 151.56% |
| QUIK240816P00007000 | 2024-02-14 3:59PM EDT | 7.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 119.14% |
| QUIK240816P00008000 | 2024-06-20 12:57PM EDT | 8.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | - | 21 | 87.70% |
| QUIK240816P00009000 | 2024-06-14 12:27PM EDT | 9.00 | 0.52 | 0.00 | 0.95 | 0.00 | - | 8 | 44 | 71.88% |
| QUIK240816P00010000 | 2024-06-25 2:51PM EDT | 10.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 4 | 46 | 60.35% |
| QUIK240816P00011000 | 2024-06-14 11:35AM EDT | 11.00 | 1.25 | 1.15 | 1.90 | 0.00 | - | 1 | 15 | 75.98% |
| QUIK240816P00012000 | 2024-05-15 10:00AM EDT | 12.00 | 1.55 | 1.25 | 2.10 | 0.00 | - | 25 | 45 | 67.77% |
| QUIK240816P00013000 | 2024-06-11 10:04AM EDT | 13.00 | 2.30 | 2.55 | 3.30 | 0.00 | - | 1 | 19 | 69.53% |
| QUIK240816P00014000 | 2024-05-17 9:59AM EDT | 14.00 | 2.76 | 3.30 | 3.90 | 0.00 | - | 2 | 1 | 79.88% |
| QUIK240816P00015000 | 2024-04-30 12:17PM EDT | 15.00 | 2.10 | 2.60 | 3.10 | 0.00 | - | 1 | 10 | 0.00% |
| QUIK240816P00016000 | 2024-03-19 3:04PM EDT | 16.00 | 2.15 | 4.40 | 5.10 | 0.00 | - | 5 | 106 | 0.00% |
| QUIK240816P00017000 | 2024-02-21 10:30AM EDT | 17.00 | 4.84 | 2.40 | 3.50 | 0.00 | - | - | 40 | 0.00% |
| QUIK240816P00018000 | 2024-04-17 1:04PM EDT | 18.00 | 5.97 | 6.00 | 6.70 | 0.00 | - | 100 | 202 | 0.00% |
| QUIK240816P00019000 | 2024-02-21 3:26PM EDT | 19.00 | 6.75 | 3.90 | 4.80 | 0.00 | - | - | 50 | 0.00% |
| QUIK240816P00030000 | 2024-03-18 2:03PM EDT | 30.00 | 11.48 | 17.10 | 17.90 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.