Mercado abrirá em 4 h 37 min
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,79 +0,68 (+0,87%) OURO
2.330,20 +21,60 (+0,94%) Bitcoin USD
65.110,89 +1.307,17 (+2,05%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00105000 | 2024-05-03 3:15PM EDT | 105.00 | 74.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240510C00130000 | 2024-05-03 1:24PM EDT | 130.00 | 48.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240510C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240510C00140000 | 2024-05-02 1:13PM EDT | 140.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240510C00145000 | 2024-05-01 1:39PM EDT | 145.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| QCOM240510C00146000 | 2024-05-01 2:45PM EDT | 146.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240510C00147000 | 2024-05-01 2:30PM EDT | 147.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240510C00148000 | 2024-05-01 2:04PM EDT | 148.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240510C00149000 | 2024-05-03 11:10AM EDT | 149.00 | 29.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240510C00150000 | 2024-05-03 3:53PM EDT | 150.00 | 29.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM240510C00152500 | 2024-05-03 3:49PM EDT | 152.50 | 26.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM240510C00155000 | 2024-05-03 3:07PM EDT | 155.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QCOM240510C00157500 | 2024-05-03 3:15PM EDT | 157.50 | 22.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240510C00160000 | 2024-05-03 3:23PM EDT | 160.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240510C00162500 | 2024-05-03 3:38PM EDT | 162.50 | 17.41 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QCOM240510C00165000 | 2024-05-03 2:43PM EDT | 165.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QCOM240510C00167500 | 2024-05-03 3:38PM EDT | 167.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| QCOM240510C00170000 | 2024-05-03 3:46PM EDT | 170.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QCOM240510C00172500 | 2024-05-03 3:32PM EDT | 172.50 | 7.62 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QCOM240510C00175000 | 2024-05-03 3:54PM EDT | 175.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| QCOM240510C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| QCOM240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 0.78% |
| QCOM240510C00182500 | 2024-05-03 3:55PM EDT | 182.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,488 | 0 | 3.13% |
| QCOM240510C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,857 | 0 | 6.25% |
| QCOM240510C00187500 | 2024-05-03 3:50PM EDT | 187.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 6.25% |
| QCOM240510C00190000 | 2024-05-03 3:57PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| QCOM240510C00192500 | 2024-05-03 2:04PM EDT | 192.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| QCOM240510C00195000 | 2024-05-03 3:53PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 12.50% |
| QCOM240510C00200000 | 2024-05-03 3:56PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| QCOM240510C00205000 | 2024-05-03 10:04AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QCOM240510C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM240510C00215000 | 2024-05-02 3:56PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM240510C00220000 | 2024-05-03 11:14AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM240510C00225000 | 2024-04-17 10:30AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM240510C00235000 | 2024-04-17 11:28AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240510C00240000 | 2024-05-02 12:58PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240510P00105000 | 2024-04-19 12:24PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240510P00115000 | 2024-04-23 1:41PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240510P00120000 | 2024-05-01 3:59PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM240510P00125000 | 2024-04-23 3:39PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240510P00130000 | 2024-05-01 9:46AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240510P00135000 | 2024-05-03 3:43PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QCOM240510P00140000 | 2024-05-03 11:42AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| QCOM240510P00145000 | 2024-05-03 10:18AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240510P00146000 | 2024-05-03 10:18AM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240510P00147000 | 2024-05-02 2:48PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| QCOM240510P00148000 | 2024-05-03 10:59AM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240510P00149000 | 2024-05-03 9:49AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| QCOM240510P00150000 | 2024-05-03 1:20PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| QCOM240510P00152500 | 2024-05-03 2:17PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM240510P00155000 | 2024-05-03 12:56PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| QCOM240510P00157500 | 2024-05-03 3:45PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| QCOM240510P00160000 | 2024-05-03 3:57PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| QCOM240510P00162500 | 2024-05-03 3:00PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| QCOM240510P00165000 | 2024-05-03 3:49PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| QCOM240510P00167500 | 2024-05-03 3:30PM EDT | 167.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| QCOM240510P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 12.50% |
| QCOM240510P00172500 | 2024-05-03 3:58PM EDT | 172.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 6.25% |
| QCOM240510P00175000 | 2024-05-03 3:59PM EDT | 175.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| QCOM240510P00177500 | 2024-05-03 3:59PM EDT | 177.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 3.13% |
| QCOM240510P00180000 | 2024-05-03 3:58PM EDT | 180.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 0.00% |
| QCOM240510P00182500 | 2024-05-03 3:54PM EDT | 182.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| QCOM240510P00185000 | 2024-05-03 3:54PM EDT | 185.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| QCOM240510P00187500 | 2024-05-03 11:21AM EDT | 187.50 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240510P00190000 | 2024-05-03 11:21AM EDT | 190.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240510P00192500 | 2024-05-02 2:02PM EDT | 192.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240510P00195000 | 2024-05-02 10:50AM EDT | 195.00 | 15.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240510P00200000 | 2024-05-02 1:13PM EDT | 200.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.