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
56.198,61 -1.119,31 (-1,95%)
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 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 | 403.32% |
| QUIK241115C00009000 | 2024-05-24 11:26AM EDT | 9.00 | 4.40 | 2.05 | 3.20 | 0.00 | - | 1 | 2 | 77.73% |
| QUIK241115C00010000 | 2024-06-27 2:41PM EDT | 10.00 | 2.03 | 1.75 | 2.20 | 0.00 | - | 2 | 67 | 70.70% |
| QUIK241115C00011000 | 2024-06-18 2:49PM EDT | 11.00 | 2.00 | 0.00 | 2.35 | 0.00 | - | 10 | 42 | 55.32% |
| QUIK241115C00012000 | 2024-06-28 2:35PM EDT | 12.00 | 1.45 | 1.05 | 1.50 | +0.10 | +7.41% | 5 | 45 | 71.92% |
| QUIK241115C00013000 | 2024-06-25 1:04PM EDT | 13.00 | 1.70 | 0.65 | 1.90 | 0.00 | - | 1 | 28 | 82.37% |
| QUIK241115C00014000 | 2024-06-14 3:50PM EDT | 14.00 | 1.15 | 0.00 | 1.65 | 0.00 | - | 1 | 140 | 72.85% |
| QUIK241115C00015000 | 2024-06-20 3:06PM EDT | 15.00 | 0.60 | 0.50 | 1.45 | 0.00 | - | 45 | 81 | 86.82% |
| QUIK241115C00016000 | 2024-06-26 3:05PM EDT | 16.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 70 | 77.93% |
| QUIK241115C00017000 | 2024-06-18 11:07AM EDT | 17.00 | 0.65 | 0.50 | 1.10 | 0.00 | - | 1 | 42 | 91.99% |
| QUIK241115C00018000 | 2024-06-24 11:20AM EDT | 18.00 | 0.46 | 0.25 | 0.95 | 0.00 | - | 2 | 57 | 87.79% |
| QUIK241115C00019000 | 2024-06-14 12:19PM EDT | 19.00 | 0.50 | 0.30 | 0.90 | 0.00 | - | 1 | 30 | 92.77% |
| QUIK241115C00020000 | 2024-06-27 10:55AM EDT | 20.00 | 0.20 | 0.25 | 0.85 | 0.00 | - | 3 | 38 | 94.63% |
| QUIK241115C00021000 | 2024-06-28 3:28PM EDT | 21.00 | 0.27 | 0.25 | 0.45 | -0.03 | -10.00% | 3 | 31 | 86.72% |
| QUIK241115C00022000 | 2024-06-10 12:54PM EDT | 22.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 92.19% |
| QUIK241115C00023000 | 2024-06-10 9:30AM EDT | 23.00 | 0.45 | 0.25 | 0.70 | 0.00 | - | 1 | 6 | 101.95% |
| QUIK241115C00024000 | 2024-06-24 11:23AM EDT | 24.00 | 0.30 | 0.15 | 0.65 | 0.00 | - | 4 | 13 | 100.59% |
| QUIK241115C00025000 | 2024-06-20 10:10AM EDT | 25.00 | 0.05 | 0.10 | 0.65 | 0.00 | - | 4 | 268 | 102.15% |
| QUIK241115C00030000 | 2024-06-28 9:34AM EDT | 30.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 100.98% |
| QUIK241115C00035000 | 2024-06-24 10:38AM EDT | 35.00 | 0.18 | 0.10 | 0.75 | 0.00 | - | 1 | 41 | 130.18% |
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 | 113.09% |
| QUIK241115P00009000 | 2024-06-17 11:56AM EDT | 9.00 | 0.95 | 0.00 | 1.70 | 0.00 | - | 10 | 21 | 60.35% |
| QUIK241115P00010000 | 2024-06-21 1:39PM EDT | 10.00 | 1.60 | 1.10 | 2.00 | 0.00 | - | 2 | 2 | 69.34% |
| QUIK241115P00011000 | 2024-06-20 9:53AM EDT | 11.00 | 2.20 | 1.75 | 2.50 | 0.00 | - | 30 | 82 | 68.56% |
| QUIK241115P00012000 | 2024-06-21 10:51AM EDT | 12.00 | 2.95 | 1.90 | 3.50 | 0.00 | - | 1 | 120 | 64.70% |
| QUIK241115P00013000 | 2024-05-15 9:55AM EDT | 13.00 | 2.76 | 2.35 | 3.50 | 0.00 | - | 20 | 37 | 66.99% |
| QUIK241115P00014000 | 2024-05-17 9:59AM EDT | 14.00 | 3.31 | 3.80 | 4.50 | 0.00 | - | 2 | 2 | 60.25% |
| QUIK241115P00015000 | 2024-05-21 10:06AM EDT | 15.00 | 4.90 | 4.80 | 5.80 | 0.00 | - | 5 | 5 | 74.41% |
| QUIK241115P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 60 | 85 | 0.00% |
| 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 | 71.09% |
| 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.