Mercados españoles cerrados
S&P 500
5.487,55 +55,95 (+1,03%) Nasdaq
17.928,53 +239,65 (+1,35%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0734 +0,0025 (+0,24%) Petróleo Brent
84,45 +1,83 (+2,21%) Bitcoin EUR
62.203,46 +143,39 (+0,23%)
QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:21PM EDT. Mercado abierto.
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK241115C00003000 | 2024-05-08 9:56AM EDT | 3.00 | 10.07 | 8.50 | 10.10 | 0.00 | - | 1 | 155 | 295.70% |
| QUIK241115C00009000 | 2024-05-24 11:26AM EDT | 9.00 | 4.40 | 2.80 | 4.10 | 0.00 | - | 1 | 2 | 90.23% |
| QUIK241115C00010000 | 2024-06-14 12:20PM EDT | 10.00 | 2.50 | 1.95 | 3.10 | 0.00 | - | 10 | 55 | 73.14% |
| QUIK241115C00011000 | 2024-05-15 9:57AM EDT | 11.00 | 3.15 | 1.85 | 2.95 | 0.00 | - | 20 | 32 | 84.96% |
| QUIK241115C00012000 | 2024-06-14 2:55PM EDT | 12.00 | 1.61 | 1.50 | 2.45 | 0.00 | - | 12 | 38 | 82.76% |
| QUIK241115C00013000 | 2024-06-11 9:58AM EDT | 13.00 | 1.80 | 0.00 | 2.10 | 0.00 | - | 1 | 27 | 60.94% |
| QUIK241115C00014000 | 2024-06-14 3:50PM EDT | 14.00 | 1.15 | 0.00 | 1.85 | 0.00 | - | 1 | 140 | 65.23% |
| QUIK241115C00015000 | 2024-06-13 2:30PM EDT | 15.00 | 1.15 | 0.70 | 1.25 | 0.00 | - | 1 | 26 | 74.85% |
| QUIK241115C00016000 | 2024-06-14 11:35AM EDT | 16.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 2 | 77 | 70.65% |
| QUIK241115C00017000 | 2024-06-14 2:18PM EDT | 17.00 | 0.64 | 0.60 | 1.35 | 0.00 | - | 2 | 41 | 87.79% |
| QUIK241115C00018000 | 2024-06-04 9:52AM EDT | 18.00 | 1.00 | 0.25 | 1.10 | 0.00 | - | 1 | 66 | 80.86% |
| QUIK241115C00019000 | 2024-06-14 12:19PM EDT | 19.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 1 | 30 | 81.05% |
| QUIK241115C00020000 | 2024-06-07 10:30AM EDT | 20.00 | 0.71 | 0.35 | 1.00 | 0.00 | - | 4 | 41 | 90.23% |
| QUIK241115C00021000 | 2024-06-14 11:58AM EDT | 21.00 | 0.40 | 0.25 | 1.90 | 0.00 | - | 1 | 34 | 111.72% |
| QUIK241115C00022000 | 2024-06-10 12:54PM EDT | 22.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 1 | 9 | 88.28% |
| QUIK241115C00023000 | 2024-06-10 9:30AM EDT | 23.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 87.60% |
| QUIK241115C00024000 | 2024-06-13 1:19PM EDT | 24.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 11 | 93.75% |
| QUIK241115C00025000 | 2024-06-14 11:58AM EDT | 25.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 4 | 287 | 90.82% |
| QUIK241115C00030000 | 2024-04-29 10:49AM EDT | 30.00 | 0.74 | 0.00 | 0.95 | 0.00 | - | 10 | 29 | 111.82% |
| QUIK241115C00035000 | 2024-06-13 2:21PM EDT | 35.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 2 | 41 | 116.21% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK241115P00005000 | 2024-04-29 10:49AM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 113.87% |
| QUIK241115P00009000 | 2024-06-14 12:22PM EDT | 9.00 | 0.95 | 0.75 | 1.90 | 0.00 | - | 10 | 11 | 86.52% |
| QUIK241115P00011000 | 2024-06-14 12:21PM EDT | 11.00 | 1.90 | 1.65 | 2.10 | 0.00 | - | 10 | 51 | 67.33% |
| QUIK241115P00012000 | 2024-06-17 1:03PM EDT | 12.00 | 2.43 | 2.25 | 2.95 | +0.33 | +15.71% | 2 | 119 | 71.00% |
| QUIK241115P00013000 | 2024-05-15 9:55AM EDT | 13.00 | 2.76 | 2.35 | 3.50 | 0.00 | - | 20 | 37 | 57.86% |
| QUIK241115P00014000 | 2024-05-17 9:59AM EDT | 14.00 | 3.31 | 3.80 | 4.50 | 0.00 | - | 2 | 2 | 75.00% |
| QUIK241115P00015000 | 2024-05-21 10:06AM EDT | 15.00 | 4.90 | 4.30 | 5.10 | 0.00 | - | 5 | 5 | 65.72% |
| QUIK241115P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 5.10 | 5.00 | 6.00 | 0.00 | - | 60 | 85 | 63.77% |
| QUIK241115P00017000 | 2024-04-05 3:54PM EDT | 17.00 | 4.80 | 4.40 | 5.20 | 0.00 | - | 9 | 20 | 0.00% |
| QUIK241115P00020000 | 2024-03-18 3:53PM EDT | 20.00 | 4.60 | 7.90 | 9.80 | 0.00 | - | - | 1 | 97.56% |
| QUIK241115P00024000 | 2024-04-25 3:57PM EDT | 24.00 | 11.31 | 11.10 | 12.00 | 0.00 | - | 50 | 24 | 0.00% |
| QUIK241115P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 10.40 | 10.80 | 11.60 | 0.00 | - | 10 | 10 | 0.00% |
| QUIK241115P00030000 | 2024-03-18 11:33AM EDT | 30.00 | 11.62 | 15.30 | 18.10 | 0.00 | - | - | 0 | 0.00% |
| QUIK241115P00035000 | 2024-03-18 3:50PM EDT | 35.00 | 16.26 | 22.10 | 23.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.