Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.861,00 +119,16 (+0,18%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00110000 | 2024-05-13 10:00AM EDT | 110.00 | 74.43 | 82.20 | 84.75 | 0.00 | - | 2 | 2 | 241.21% |
| QCOM240524C00120000 | 2024-05-03 12:35PM EDT | 120.00 | 59.33 | 72.90 | 75.00 | 0.00 | - | 10 | 10 | 145.70% |
| QCOM240524C00130000 | 2024-05-10 9:33AM EDT | 130.00 | 52.09 | 62.95 | 65.00 | 0.00 | - | - | 1 | 127.73% |
| QCOM240524C00135000 | 2024-05-01 1:32PM EDT | 135.00 | 60.04 | 57.95 | 60.05 | +30.04 | +100.13% | 5 | 2 | 119.92% |
| QCOM240524C00140000 | 2024-05-17 11:15AM EDT | 140.00 | 54.36 | 52.95 | 55.05 | -0.31 | -0.57% | 1 | 31 | 109.38% |
| QCOM240524C00145000 | 2024-04-25 12:48PM EDT | 145.00 | 19.17 | 47.95 | 50.05 | 0.00 | - | 1 | 2 | 98.83% |
| QCOM240524C00150000 | 2024-05-16 11:53AM EDT | 150.00 | 45.10 | 42.95 | 45.05 | 0.00 | - | 1 | 39 | 88.67% |
| QCOM240524C00155000 | 2024-05-17 2:19PM EDT | 155.00 | 38.40 | 37.95 | 40.05 | +10.39 | +37.09% | 4 | 43 | 78.71% |
| QCOM240524C00157500 | 2024-05-17 2:17PM EDT | 157.50 | 35.98 | 35.45 | 37.55 | +10.78 | +42.78% | 15 | 2 | 73.83% |
| QCOM240524C00160000 | 2024-05-17 2:20PM EDT | 160.00 | 33.52 | 33.05 | 35.05 | +1.84 | +5.81% | 27 | 68 | 72.56% |
| QCOM240524C00162500 | 2024-05-17 2:25PM EDT | 162.50 | 30.44 | 30.50 | 32.55 | +8.80 | +40.67% | 10 | 21 | 66.02% |
| QCOM240524C00165000 | 2024-05-17 2:31PM EDT | 165.00 | 28.02 | 28.00 | 30.05 | -1.26 | -4.30% | 9 | 147 | 61.13% |
| QCOM240524C00170000 | 2024-05-17 3:54PM EDT | 170.00 | 24.40 | 22.95 | 25.05 | -0.80 | -3.17% | 29 | 279 | 50.00% |
| QCOM240524C00172500 | 2024-05-17 2:16PM EDT | 172.50 | 20.63 | 20.55 | 22.55 | -1.01 | -4.67% | 3 | 38 | 74.02% |
| QCOM240524C00175000 | 2024-05-17 3:33PM EDT | 175.00 | 19.66 | 18.05 | 20.05 | +0.46 | +2.40% | 49 | 319 | 67.43% |
| QCOM240524C00177500 | 2024-05-17 3:27PM EDT | 177.50 | 17.21 | 15.55 | 17.55 | -0.19 | -1.09% | 1 | 71 | 60.84% |
| QCOM240524C00180000 | 2024-05-17 3:49PM EDT | 180.00 | 14.83 | 13.15 | 15.30 | +1.43 | +10.67% | 34 | 894 | 57.96% |
| QCOM240524C00182500 | 2024-05-17 3:34PM EDT | 182.50 | 12.21 | 11.45 | 12.05 | +0.76 | +6.64% | 4 | 386 | 39.31% |
| QCOM240524C00185000 | 2024-05-17 3:30PM EDT | 185.00 | 9.95 | 8.95 | 10.60 | +1.35 | +15.70% | 343 | 980 | 47.41% |
| QCOM240524C00187500 | 2024-05-17 3:55PM EDT | 187.50 | 7.45 | 6.45 | 7.75 | +0.58 | +8.44% | 32 | 880 | 35.52% |
| QCOM240524C00190000 | 2024-05-17 3:57PM EDT | 190.00 | 5.25 | 5.15 | 5.50 | +0.50 | +10.53% | 437 | 801 | 30.25% |
| QCOM240524C00192500 | 2024-05-17 3:50PM EDT | 192.50 | 3.80 | 3.65 | 3.75 | +0.45 | +13.43% | 487 | 1,122 | 28.31% |
| QCOM240524C00195000 | 2024-05-17 3:58PM EDT | 195.00 | 2.35 | 2.36 | 2.48 | +0.20 | +9.30% | 799 | 1,958 | 28.08% |
| QCOM240524C00197500 | 2024-05-17 3:57PM EDT | 197.50 | 1.46 | 1.46 | 1.62 | +0.14 | +10.61% | 716 | 2,200 | 28.74% |
| QCOM240524C00200000 | 2024-05-17 3:57PM EDT | 200.00 | 0.88 | 0.83 | 0.95 | +0.07 | +8.64% | 2,283 | 1,156 | 28.49% |
| QCOM240524C00202500 | 2024-05-17 3:58PM EDT | 202.50 | 0.46 | 0.46 | 0.56 | -0.01 | -2.13% | 517 | 1,140 | 28.98% |
| QCOM240524C00205000 | 2024-05-17 3:35PM EDT | 205.00 | 0.33 | 0.25 | 0.32 | -0.01 | -2.94% | 400 | 673 | 29.49% |
| QCOM240524C00210000 | 2024-05-17 3:37PM EDT | 210.00 | 0.13 | 0.10 | 0.14 | +0.02 | +18.18% | 320 | 239 | 32.62% |
| QCOM240524C00215000 | 2024-05-17 3:30PM EDT | 215.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 390 | 569 | 36.72% |
| QCOM240524C00225000 | 2024-05-15 2:00PM EDT | 225.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 16 | 53.71% |
| QCOM240524C00250000 | 2024-05-15 1:31PM EDT | 250.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 68.75% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00110000 | 2024-04-19 11:16AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 176.95% |
| QCOM240524P00115000 | 2024-04-26 12:12PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 164.06% |
| QCOM240524P00120000 | 2024-04-29 1:23PM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 151.95% |
| QCOM240524P00125000 | 2024-05-10 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 140.23% |
| QCOM240524P00130000 | 2024-05-13 9:52AM EDT | 130.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 15 | 27 | 129.10% |
| QCOM240524P00135000 | 2024-05-14 12:11PM EDT | 135.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 11 | 20 | 118.16% |
| QCOM240524P00140000 | 2024-05-10 3:32PM EDT | 140.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 43 | 104.30% |
| QCOM240524P00145000 | 2024-05-17 12:15PM EDT | 145.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 1 | 44 | 82.81% |
| QCOM240524P00150000 | 2024-05-17 11:17AM EDT | 150.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 20 | 129 | 83.98% |
| QCOM240524P00155000 | 2024-05-17 2:33PM EDT | 155.00 | 0.02 | 0.02 | 0.19 | -0.01 | -33.33% | 2 | 130 | 75.59% |
| QCOM240524P00160000 | 2024-05-17 2:20PM EDT | 160.00 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 10 | 309 | 63.67% |
| QCOM240524P00162500 | 2024-05-16 2:25PM EDT | 162.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 155 | 74 | 63.09% |
| QCOM240524P00165000 | 2024-05-17 11:41AM EDT | 165.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 260 | 5,076 | 58.40% |
| QCOM240524P00167500 | 2024-05-17 11:39AM EDT | 167.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 60 | 94 | 53.71% |
| QCOM240524P00170000 | 2024-05-16 2:22PM EDT | 170.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 105 | 1,643 | 49.41% |
| QCOM240524P00172500 | 2024-05-16 2:18PM EDT | 172.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 52 | 100 | 44.14% |
| QCOM240524P00175000 | 2024-05-17 2:10PM EDT | 175.00 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 204 | 997 | 36.13% |
| QCOM240524P00177500 | 2024-05-17 3:53PM EDT | 177.50 | 0.04 | 0.04 | 0.10 | -0.06 | -60.00% | 31 | 119 | 33.79% |
| QCOM240524P00180000 | 2024-05-17 3:15PM EDT | 180.00 | 0.09 | 0.02 | 0.14 | -0.03 | -25.00% | 314 | 963 | 31.15% |
| QCOM240524P00182500 | 2024-05-17 3:26PM EDT | 182.50 | 0.14 | 0.13 | 0.20 | -0.08 | -36.36% | 54 | 918 | 28.42% |
| QCOM240524P00185000 | 2024-05-17 3:59PM EDT | 185.00 | 0.35 | 0.30 | 0.35 | -0.06 | -14.63% | 169 | 483 | 26.86% |
| QCOM240524P00187500 | 2024-05-17 3:46PM EDT | 187.50 | 0.51 | 0.59 | 0.69 | -0.28 | -35.44% | 616 | 860 | 26.49% |
| QCOM240524P00190000 | 2024-05-17 3:59PM EDT | 190.00 | 1.18 | 1.14 | 1.20 | -0.22 | -15.71% | 1,454 | 860 | 25.49% |
| QCOM240524P00195000 | 2024-05-17 3:59PM EDT | 195.00 | 3.30 | 3.20 | 3.40 | -0.54 | -14.06% | 626 | 1,068 | 26.00% |
| QCOM240524P00200000 | 2024-05-17 2:14PM EDT | 200.00 | 7.57 | 5.80 | 7.00 | +0.37 | +5.14% | 52 | 22 | 27.34% |
| QCOM240524P00202500 | 2024-05-16 2:28PM EDT | 202.50 | 8.95 | 8.50 | 9.90 | 0.00 | - | 2 | 56 | 38.89% |
| QCOM240524P00205000 | 2024-05-15 3:54PM EDT | 205.00 | 10.90 | 10.50 | 13.05 | 0.00 | - | 207 | 48 | 53.35% |
| QCOM240524P00220000 | 2024-05-15 3:27PM EDT | 220.00 | 25.20 | 25.85 | 28.70 | 0.00 | - | 2 | 0 | 74.56% |
© 2024 Yahoo. Todos os direitos reservados.