U.S. markets closed

QuickLogic Corporation (QUIK)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
10.39+0.16 (+1.56%)
Al cierre: 04:00PM EDT
10.96 +0.57 (+5.49%)
Fuera de horario: 07:54PM 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 EDT3.0010.078.5010.100.00-1155404.69%
QUIK241115C000090002024-05-24 11:26AM EDT9.004.402.053.200.00-1278.03%
QUIK241115C000100002024-06-27 2:41PM EDT10.002.031.752.200.00-26771.00%
QUIK241115C000110002024-06-18 2:49PM EDT11.002.000.002.350.00-104255.52%
QUIK241115C000120002024-06-28 2:35PM EDT12.001.451.051.50+0.10+7.41%54572.17%
QUIK241115C000130002024-06-25 1:04PM EDT13.001.700.651.900.00-12882.67%
QUIK241115C000140002024-06-14 3:50PM EDT14.001.150.001.650.00-114073.14%
QUIK241115C000150002024-06-20 3:06PM EDT15.000.600.501.450.00-458187.11%
QUIK241115C000160002024-06-26 3:05PM EDT16.000.600.001.250.00-17078.13%
QUIK241115C000170002024-06-18 11:07AM EDT17.000.650.501.100.00-14292.38%
QUIK241115C000180002024-06-24 11:20AM EDT18.000.460.250.950.00-25788.18%
QUIK241115C000190002024-06-14 12:19PM EDT19.000.500.300.900.00-13093.07%
QUIK241115C000200002024-06-27 10:55AM EDT20.000.200.250.850.00-33894.92%
QUIK241115C000210002024-06-28 3:28PM EDT21.000.270.250.45-0.03-10.00%33187.11%
QUIK241115C000220002024-06-10 12:54PM EDT22.000.500.000.750.00-1992.48%
QUIK241115C000230002024-06-10 9:30AM EDT23.000.450.250.700.00-16102.34%
QUIK241115C000240002024-06-24 11:23AM EDT24.000.300.150.650.00-413100.98%
QUIK241115C000250002024-06-20 10:10AM EDT25.000.050.100.650.00-4268102.44%
QUIK241115C000300002024-06-28 9:34AM EDT30.000.200.000.400.00-130101.37%
QUIK241115C000350002024-06-24 10:38AM EDT35.000.180.100.750.00-141130.66%
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 EDT5.000.010.000.750.00-1010113.48%
QUIK241115P000090002024-06-17 11:56AM EDT9.000.950.001.700.00-102160.55%
QUIK241115P000100002024-06-21 1:39PM EDT10.001.601.102.000.00-2269.53%
QUIK241115P000110002024-06-20 9:53AM EDT11.002.201.752.500.00-308268.80%
QUIK241115P000120002024-06-21 10:51AM EDT12.002.951.903.500.00-112064.94%
QUIK241115P000130002024-05-15 9:55AM EDT13.002.762.353.500.00-203767.19%
QUIK241115P000140002024-05-17 9:59AM EDT14.003.313.804.500.00-2260.45%
QUIK241115P000150002024-05-21 10:06AM EDT15.004.904.805.800.00-5574.71%
QUIK241115P000160002024-05-21 9:30AM EDT16.005.100.000.000.00-60850.00%
QUIK241115P000170002024-04-05 3:54PM EDT17.004.804.405.200.00-9200.00%
QUIK241115P000200002024-03-18 3:53PM EDT20.004.607.909.800.00--171.29%
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%