U.S. markets closed

QuickLogic Corporation (QUIK)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
10.74-0.86 (-7.41%)
Al cierre: 04:00PM EDT
10.99 +0.25 (+2.33%)
Fuera de horario: 07:45PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QUIK241115C000030002024-05-08 9:56AM EDT3.0010.078.5010.100.00-1155335.55%
QUIK241115C000090002024-05-24 11:26AM EDT9.004.402.303.800.00-1282.42%
QUIK241115C000100002024-06-14 12:20PM EDT10.002.501.502.95-0.45-15.25%105069.19%
QUIK241115C000110002024-05-15 9:57AM EDT11.003.151.852.950.00-203291.65%
QUIK241115C000120002024-06-14 2:55PM EDT12.001.611.301.80-0.72-30.90%122673.19%
QUIK241115C000130002024-06-11 9:58AM EDT13.001.800.951.950.00-12780.08%
QUIK241115C000140002024-06-14 3:50PM EDT14.001.150.701.25-0.40-25.81%114071.29%
QUIK241115C000150002024-06-13 2:30PM EDT15.001.150.501.500.00-12679.79%
QUIK241115C000160002024-06-07 12:52PM EDT16.000.850.400.90-0.36-29.75%27571.97%
QUIK241115C000170002024-06-14 2:18PM EDT17.000.640.550.80-0.41-39.05%24078.91%
QUIK241115C000180002024-06-04 9:52AM EDT18.001.000.001.150.00-16679.49%
QUIK241115C000190002024-06-14 12:19PM EDT19.000.500.001.05-0.48-48.98%13081.74%
QUIK241115C000200002024-06-07 10:30AM EDT20.000.710.351.000.00-44193.46%
QUIK241115C000210002024-06-14 11:58AM EDT21.000.400.250.90-0.10-20.00%13492.77%
QUIK241115C000220002024-06-10 12:54PM EDT22.000.500.000.900.00-1989.84%
QUIK241115C000230002024-06-10 9:30AM EDT23.000.450.000.850.00-1691.80%
QUIK241115C000240002024-06-13 1:19PM EDT24.000.350.100.750.00-11195.12%
QUIK241115C000250002024-06-14 11:58AM EDT25.000.250.150.80-0.05-16.67%4289101.17%
QUIK241115C000300002024-04-29 10:49AM EDT30.000.740.000.950.00-1029114.55%
QUIK241115C000350002024-06-13 2:21PM EDT35.000.150.103.300.00-241182.71%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QUIK241115P000050002024-04-29 10:49AM EDT5.000.010.000.750.00-1010111.72%
QUIK241115P000090002024-06-14 12:22PM EDT9.000.950.001.450.00-1056.74%
QUIK241115P000110002024-06-14 12:21PM EDT11.001.901.652.20+0.15+8.57%104164.50%
QUIK241115P000120002024-06-10 2:08PM EDT12.002.102.253.000.00-1011966.50%
QUIK241115P000130002024-05-15 9:55AM EDT13.002.762.353.500.00-203750.73%
QUIK241115P000140002024-05-17 9:59AM EDT14.003.313.804.500.00-2268.02%
QUIK241115P000150002024-05-21 10:06AM EDT15.004.904.605.300.00-5567.33%
QUIK241115P000160002024-05-21 9:30AM EDT16.005.105.506.200.00-608569.34%
QUIK241115P000170002024-04-05 3:54PM EDT17.004.804.405.200.00-9200.00%
QUIK241115P000200002024-03-18 3:53PM EDT20.004.607.909.800.00--186.91%
QUIK241115P000240002024-04-25 3:57PM EDT24.0011.3111.1012.000.00-50240.00%
QUIK241115P000250002024-03-28 9:30AM EDT25.0010.4010.8011.600.00-10100.00%
QUIK241115P000300002024-03-18 11:33AM EDT30.0011.6215.3018.100.00--00.00%
QUIK241115P000350002024-03-18 3:50PM EDT35.0016.2622.1023.000.00--100.00%