U.S. markets closed
F S&P 500
5,434.75 -2.75 (-0.05%) F Dow Jones
38,566.00 -39.00 (-0.10%) F Nasdaq
19,694.75 +9.25 (+0.05%) E-mini Russell 2000 Index Futur
2,005.60 -2.40 (-0.12%) Petróleo
78.33 -0.12 (-0.15%) Oro
2,341.90 -7.20 (-0.31%)
QuickLogic Corporation (QUIK)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK241115C00003000 | 2024-05-08 9:56AM EDT | 3.00 | 10.07 | 8.50 | 10.10 | 0.00 | - | 1 | 155 | 335.55% |
| QUIK241115C00009000 | 2024-05-24 11:26AM EDT | 9.00 | 4.40 | 2.30 | 3.80 | 0.00 | - | 1 | 2 | 82.42% |
| QUIK241115C00010000 | 2024-06-14 12:20PM EDT | 10.00 | 2.50 | 1.50 | 2.95 | -0.45 | -15.25% | 10 | 50 | 69.19% |
| QUIK241115C00011000 | 2024-05-15 9:57AM EDT | 11.00 | 3.15 | 1.85 | 2.95 | 0.00 | - | 20 | 32 | 91.65% |
| QUIK241115C00012000 | 2024-06-14 2:55PM EDT | 12.00 | 1.61 | 1.30 | 1.80 | -0.72 | -30.90% | 12 | 26 | 73.19% |
| QUIK241115C00013000 | 2024-06-11 9:58AM EDT | 13.00 | 1.80 | 0.95 | 1.95 | 0.00 | - | 1 | 27 | 80.08% |
| QUIK241115C00014000 | 2024-06-14 3:50PM EDT | 14.00 | 1.15 | 0.70 | 1.25 | -0.40 | -25.81% | 1 | 140 | 71.29% |
| QUIK241115C00015000 | 2024-06-13 2:30PM EDT | 15.00 | 1.15 | 0.50 | 1.50 | 0.00 | - | 1 | 26 | 79.79% |
| QUIK241115C00016000 | 2024-06-07 12:52PM EDT | 16.00 | 0.85 | 0.40 | 0.90 | -0.36 | -29.75% | 2 | 75 | 71.97% |
| QUIK241115C00017000 | 2024-06-14 2:18PM EDT | 17.00 | 0.64 | 0.55 | 0.80 | -0.41 | -39.05% | 2 | 40 | 78.91% |
| QUIK241115C00018000 | 2024-06-04 9:52AM EDT | 18.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 1 | 66 | 79.49% |
| QUIK241115C00019000 | 2024-06-14 12:19PM EDT | 19.00 | 0.50 | 0.00 | 1.05 | -0.48 | -48.98% | 1 | 30 | 81.74% |
| QUIK241115C00020000 | 2024-06-07 10:30AM EDT | 20.00 | 0.71 | 0.35 | 1.00 | 0.00 | - | 4 | 41 | 93.46% |
| QUIK241115C00021000 | 2024-06-14 11:58AM EDT | 21.00 | 0.40 | 0.25 | 0.90 | -0.10 | -20.00% | 1 | 34 | 92.77% |
| QUIK241115C00022000 | 2024-06-10 12:54PM EDT | 22.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 9 | 89.84% |
| QUIK241115C00023000 | 2024-06-10 9:30AM EDT | 23.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 91.80% |
| QUIK241115C00024000 | 2024-06-13 1:19PM EDT | 24.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 11 | 95.12% |
| QUIK241115C00025000 | 2024-06-14 11:58AM EDT | 25.00 | 0.25 | 0.15 | 0.80 | -0.05 | -16.67% | 4 | 289 | 101.17% |
| QUIK241115C00030000 | 2024-04-29 10:49AM EDT | 30.00 | 0.74 | 0.00 | 0.95 | 0.00 | - | 10 | 29 | 114.55% |
| QUIK241115C00035000 | 2024-06-13 2:21PM EDT | 35.00 | 0.15 | 0.10 | 3.30 | 0.00 | - | 2 | 41 | 182.71% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QUIK241115P00005000 | 2024-04-29 10:49AM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 111.72% |
| QUIK241115P00009000 | 2024-06-14 12:22PM EDT | 9.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 56.74% |
| QUIK241115P00011000 | 2024-06-14 12:21PM EDT | 11.00 | 1.90 | 1.65 | 2.20 | +0.15 | +8.57% | 10 | 41 | 64.50% |
| QUIK241115P00012000 | 2024-06-10 2:08PM EDT | 12.00 | 2.10 | 2.25 | 3.00 | 0.00 | - | 10 | 119 | 66.50% |
| QUIK241115P00013000 | 2024-05-15 9:55AM EDT | 13.00 | 2.76 | 2.35 | 3.50 | 0.00 | - | 20 | 37 | 50.73% |
| QUIK241115P00014000 | 2024-05-17 9:59AM EDT | 14.00 | 3.31 | 3.80 | 4.50 | 0.00 | - | 2 | 2 | 68.02% |
| QUIK241115P00015000 | 2024-05-21 10:06AM EDT | 15.00 | 4.90 | 4.60 | 5.30 | 0.00 | - | 5 | 5 | 67.33% |
| QUIK241115P00016000 | 2024-05-21 9:30AM EDT | 16.00 | 5.10 | 5.50 | 6.20 | 0.00 | - | 60 | 85 | 69.34% |
| 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 | 86.91% |
| 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.