Mercado abrirá em 6 h 53 min

Quidel Corporation (QDEL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
293,82+11,35 (+4,02%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de agosto de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QDEL200821C001050002020-07-22 9:58AM EDT105.00163.510.000.000.00-100.00%
QDEL200821C001100002020-06-30 11:54AM EDT110.00111.35158.00162.800.00--20.00%
QDEL200821C001200002020-07-20 12:00AM EDT120.00146.480.000.000.00--00.00%
QDEL200821C001250002020-07-28 2:20PM EDT125.00134.630.000.000.00--00.00%
QDEL200821C001450002020-06-19 9:30AM EDT145.0072.66120.70125.400.00-440.00%
QDEL200821C001600002020-07-16 1:29PM EDT160.0084.550.000.000.00--00.00%
QDEL200821C001650002020-07-23 10:44AM EDT165.00107.450.000.000.00-2000.00%
QDEL200821C001700002020-07-23 10:44AM EDT170.00102.660.000.000.00-2000.00%
QDEL200821C001750002020-07-28 12:46PM EDT175.0086.390.000.000.00-100.00%
QDEL200821C001800002020-07-31 12:30PM EDT180.0093.100.000.000.00-1000.00%
QDEL200821C001850002020-07-28 12:46PM EDT185.0076.550.000.000.00-100.00%
QDEL200821C001900002020-07-31 12:34PM EDT190.0077.800.000.000.00-1400.00%
QDEL200821C001950002020-07-31 10:52AM EDT195.0085.400.000.000.00-800.00%
QDEL200821C002000002020-08-03 9:30AM EDT200.0089.710.000.000.00-100.00%
QDEL200821C002100002020-08-03 2:47PM EDT210.0085.600.000.000.00-200.00%
QDEL200821C002200002020-08-03 3:39PM EDT220.0075.500.000.000.00-5800.00%
QDEL200821C002300002020-08-03 3:12PM EDT230.0066.410.000.000.00-400.00%
QDEL200821C002400002020-08-03 3:45PM EDT240.0056.000.000.000.00-400.00%
QDEL200821C002500002020-08-03 3:48PM EDT250.0046.700.000.000.00-2900.00%
QDEL200821C002600002020-08-03 2:08PM EDT260.0039.300.000.000.00-3200.00%
QDEL200821C002700002020-08-03 2:43PM EDT270.0032.130.000.000.00-7800.00%
QDEL200821C002800002020-08-03 2:31PM EDT280.0025.760.000.000.00-4100.00%
QDEL200821C002900002020-08-03 3:50PM EDT290.0018.500.000.000.00-6100.00%
QDEL200821C003000002020-08-03 3:59PM EDT300.0013.460.000.000.00-8603.13%
QDEL200821C003100002020-08-03 3:59PM EDT310.0010.010.000.000.00-2406.25%
QDEL200821C003200002020-08-03 12:46PM EDT320.008.000.000.000.00-2306.25%
QDEL200821C003300002020-08-03 11:48AM EDT330.006.000.000.000.00-17012.50%
QDEL200821C003400002020-08-03 9:30AM EDT340.003.120.000.000.00-2012.50%
QDEL200821C003500002020-08-03 2:03PM EDT350.001.200.000.000.00-7012.50%
QDEL200821C003600002020-07-31 10:22AM EDT360.001.400.000.000.00-2025.00%
QDEL200821C003700002020-08-03 9:41AM EDT370.001.000.000.000.00-1025.00%
QDEL200821C003800002020-08-03 12:41PM EDT380.001.000.000.000.00-2025.00%
QDEL200821C004000002020-07-31 3:05PM EDT400.000.300.000.000.00-3025.00%
Opções de vendapara21 de agosto de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QDEL200821P001050002020-07-27 11:22AM EDT105.000.150.000.000.00-39050.00%
QDEL200821P001100002020-07-27 3:36PM EDT110.000.200.000.000.00-249050.00%
QDEL200821P001200002020-07-14 12:28PM EDT120.001.200.000.000.00-10050.00%
QDEL200821P001250002020-07-17 2:30PM EDT125.000.820.000.000.00-6050.00%
QDEL200821P001350002020-07-31 3:22PM EDT135.000.100.000.000.00-9050.00%
QDEL200821P001400002020-06-30 9:37AM EDT140.003.220.004.900.00-120214.75%
QDEL200821P001450002020-07-27 3:06PM EDT145.000.810.000.000.00-4050.00%
QDEL200821P001500002020-07-31 2:04PM EDT150.001.550.000.000.00-11050.00%
QDEL200821P001550002020-08-03 11:18AM EDT155.000.190.000.000.00-1050.00%
QDEL200821P001600002020-08-03 1:20PM EDT160.000.800.000.000.00-2050.00%
QDEL200821P001650002020-07-27 3:35PM EDT165.001.000.000.000.00-9050.00%
QDEL200821P001700002020-08-03 10:03AM EDT170.000.250.000.000.00-2050.00%
QDEL200821P001750002020-07-31 9:30AM EDT175.000.980.000.000.00-2050.00%
QDEL200821P001800002020-08-03 2:40PM EDT180.001.680.000.000.00-1050.00%
QDEL200821P001850002020-07-31 3:22PM EDT185.001.600.000.000.00-4050.00%
QDEL200821P001900002020-08-03 3:03PM EDT190.002.550.000.000.00-18050.00%
QDEL200821P001950002020-08-03 3:03PM EDT195.002.610.000.000.00-11050.00%
QDEL200821P002000002020-08-03 11:21AM EDT200.000.700.000.000.00-13025.00%
QDEL200821P002100002020-08-03 3:44PM EDT210.001.070.000.000.00-9025.00%
QDEL200821P002200002020-08-03 3:44PM EDT220.001.790.000.000.00-13025.00%
QDEL200821P002300002020-08-03 3:35PM EDT230.001.800.000.000.00-33025.00%
QDEL200821P002400002020-08-03 3:28PM EDT240.002.370.000.000.00-28025.00%
QDEL200821P002500002020-08-03 1:50PM EDT250.003.500.000.000.00-33012.50%
QDEL200821P002600002020-08-03 3:55PM EDT260.005.100.000.000.00-63012.50%
QDEL200821P002700002020-08-03 3:55PM EDT270.006.500.000.000.00-10806.25%
QDEL200821P002800002020-08-03 3:58PM EDT280.009.600.000.000.00-15106.25%
QDEL200821P002900002020-08-03 3:59PM EDT290.0013.950.000.000.00-1801.56%
QDEL200821P003000002020-08-03 3:58PM EDT300.0019.500.000.000.00-11200.00%
QDEL200821P003100002020-08-03 9:43AM EDT310.0030.200.000.000.00-800.00%
QDEL200821P003500002020-07-31 12:47PM EDT350.0080.190.000.000.00-27700.00%
QDEL200821P003600002020-07-29 10:51AM EDT360.00104.010.000.000.00-100.00%
QDEL200821P003800002020-07-31 9:42AM EDT380.00100.500.000.000.00-100.00%
QDEL200821P004100002020-08-03 9:30AM EDT410.00124.600.000.000.00-1-0.00%