Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.126,84 +330,76 (+0,54%)
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 | 3.50 | 4.80 | 0.00 | - | 1 | 8 | 115.63% |
| QUIK240816C00009000 | 2024-06-14 12:28PM EDT | 9.00 | 2.35 | 1.95 | 2.70 | -1.07 | -31.29% | 4 | 12 | 78.81% |
| QUIK240816C00010000 | 2024-06-14 10:51AM EDT | 10.00 | 1.80 | 1.25 | 1.85 | -0.70 | -28.00% | 27 | 9 | 67.19% |
| QUIK240816C00011000 | 2024-05-22 3:10PM EDT | 11.00 | 2.38 | 1.00 | 1.75 | 0.00 | - | 8 | 7 | 84.38% |
| QUIK240816C00012000 | 2024-06-06 10:50AM EDT | 12.00 | 1.78 | 0.00 | 1.00 | 0.00 | - | 3 | 60 | 54.00% |
| QUIK240816C00013000 | 2024-06-03 3:58PM EDT | 13.00 | 1.82 | 0.00 | 1.15 | 0.00 | - | 1 | 26 | 73.73% |
| QUIK240816C00014000 | 2024-06-14 12:12PM EDT | 14.00 | 0.50 | 0.00 | 0.95 | -0.70 | -58.33% | 4 | 17 | 79.69% |
| QUIK240816C00015000 | 2024-06-13 9:30AM EDT | 15.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 11 | 142 | 86.91% |
| QUIK240816C00016000 | 2024-06-13 10:16AM EDT | 16.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 92.38% |
| QUIK240816C00017000 | 2024-06-13 10:16AM EDT | 17.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 110 | 96.39% |
| QUIK240816C00018000 | 2024-06-13 12:17PM EDT | 18.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 118 | 101.56% |
| QUIK240816C00019000 | 2024-06-13 12:16PM EDT | 19.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 37 | 108.40% |
| QUIK240816C00020000 | 2024-06-12 3:33PM EDT | 20.00 | 0.10 | 0.00 | 0.60 | -0.10 | -50.00% | 10 | 65 | 114.84% |
| QUIK240816C00021000 | 2024-06-14 10:20AM EDT | 21.00 | 0.13 | 0.00 | 2.80 | -0.02 | -13.33% | 2 | 40 | 201.07% |
| QUIK240816C00025000 | 2024-06-12 3:33PM EDT | 25.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 151 | 125.00% |
| QUIK240816C00030000 | 2024-05-13 1:47PM EDT | 30.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 130 | 163.87% |
| QUIK240816C00035000 | 2024-04-02 3:27PM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 185.94% |
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 | 140.63% |
| QUIK240816P00007000 | 2024-02-14 3:59PM EDT | 7.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 111.91% |
| QUIK240816P00008000 | 2024-02-05 1:52PM EDT | 8.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | - | 20 | 76.56% |
| QUIK240816P00009000 | 2024-06-14 12:27PM EDT | 9.00 | 0.52 | 0.00 | 0.85 | +0.17 | +48.57% | 8 | 44 | 66.89% |
| QUIK240816P00010000 | 2024-06-11 11:23AM EDT | 10.00 | 0.50 | 0.60 | 0.90 | 0.00 | - | 10 | 32 | 63.57% |
| QUIK240816P00011000 | 2024-06-14 11:35AM EDT | 11.00 | 1.25 | 0.00 | 1.70 | +0.40 | +47.06% | 1 | 15 | 88.18% |
| QUIK240816P00012000 | 2024-05-15 10:00AM EDT | 12.00 | 1.55 | 1.25 | 2.10 | 0.00 | - | 25 | 45 | 74.12% |
| QUIK240816P00013000 | 2024-06-11 10:04AM EDT | 13.00 | 2.30 | 2.35 | 3.10 | 0.00 | - | 1 | 19 | 66.60% |
| QUIK240816P00014000 | 2024-05-17 9:59AM EDT | 14.00 | 2.76 | 3.30 | 3.90 | 0.00 | - | 2 | 1 | 69.92% |
| 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.