Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.999,95 +1.281,59 (+1,89%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240531C00130000 | 2024-05-09 9:31AM EDT | 130.00 | 51.65 | 79.75 | 81.00 | 0.00 | - | 1 | 5 | 120.31% |
| QCOM240531C00135000 | 2024-05-24 3:35PM EDT | 135.00 | 74.75 | 74.75 | 76.00 | +46.10 | +160.91% | 1 | 2 | 110.94% |
| QCOM240531C00140000 | 2024-05-22 12:13PM EDT | 140.00 | 63.61 | 69.75 | 71.00 | 0.00 | - | 2 | 4 | 103.13% |
| QCOM240531C00145000 | 2024-05-02 9:41AM EDT | 145.00 | 34.41 | 64.80 | 66.00 | 0.00 | - | 1 | 3 | 104.30% |
| QCOM240531C00150000 | 2024-05-16 10:38AM EDT | 150.00 | 44.10 | 59.80 | 61.00 | 0.00 | - | 3 | 10 | 95.70% |
| QCOM240531C00155000 | 2024-05-16 3:57PM EDT | 155.00 | 38.84 | 54.90 | 56.00 | 0.00 | - | 1 | 21 | 96.09% |
| QCOM240531C00157500 | 2024-05-23 11:43AM EDT | 157.50 | 47.67 | 52.30 | 53.50 | +0.37 | +0.78% | 5 | 7 | 82.81% |
| QCOM240531C00160000 | 2024-05-23 10:47AM EDT | 160.00 | 46.17 | 49.80 | 50.95 | 0.00 | - | 6 | 185 | 71.09% |
| QCOM240531C00162500 | 2024-05-24 9:38AM EDT | 162.50 | 43.05 | 47.30 | 48.40 | -0.89 | -2.03% | 2 | 26 | 110.74% |
| QCOM240531C00165000 | 2024-05-24 12:37PM EDT | 165.00 | 45.36 | 44.80 | 45.90 | +10.36 | +29.60% | 37 | 132 | 105.32% |
| QCOM240531C00170000 | 2024-05-20 3:35PM EDT | 170.00 | 29.02 | 39.80 | 40.90 | 0.00 | - | 4 | 330 | 94.58% |
| QCOM240531C00172500 | 2024-05-20 1:49PM EDT | 172.50 | 25.64 | 37.30 | 38.50 | 0.00 | - | 5 | 0 | 58.98% |
| QCOM240531C00175000 | 2024-05-24 2:06PM EDT | 175.00 | 35.27 | 34.80 | 35.95 | +9.98 | +39.46% | 2 | 94 | 85.60% |
| QCOM240531C00177500 | 2024-05-24 2:59PM EDT | 177.50 | 32.78 | 32.35 | 33.50 | +3.06 | +10.30% | 1 | 4 | 54.88% |
| QCOM240531C00180000 | 2024-05-24 3:59PM EDT | 180.00 | 30.45 | 29.85 | 31.00 | +10.02 | +49.05% | 20 | 389 | 50.78% |
| QCOM240531C00182500 | 2024-05-23 10:12AM EDT | 182.50 | 24.75 | 27.30 | 28.50 | 0.00 | - | 6 | 6 | 71.00% |
| QCOM240531C00185000 | 2024-05-24 10:41AM EDT | 185.00 | 24.30 | 24.95 | 26.00 | +9.46 | +63.75% | 4 | 1,311 | 65.67% |
| QCOM240531C00187500 | 2024-05-24 2:43PM EDT | 187.50 | 22.70 | 22.45 | 23.45 | +5.28 | +30.31% | 5 | 131 | 59.13% |
| QCOM240531C00190000 | 2024-05-24 3:51PM EDT | 190.00 | 20.43 | 19.65 | 21.00 | +9.13 | +80.80% | 118 | 1,043 | 54.98% |
| QCOM240531C00192500 | 2024-05-24 3:56PM EDT | 192.50 | 18.13 | 17.45 | 18.25 | +7.06 | +63.78% | 45 | 1,417 | 43.80% |
| QCOM240531C00195000 | 2024-05-24 3:56PM EDT | 195.00 | 15.85 | 15.10 | 15.75 | +9.22 | +139.06% | 106 | 1,414 | 38.82% |
| QCOM240531C00197500 | 2024-05-24 3:58PM EDT | 197.50 | 12.90 | 12.60 | 14.20 | +9.00 | +230.77% | 153 | 906 | 49.34% |
| QCOM240531C00200000 | 2024-05-24 3:54PM EDT | 200.00 | 10.75 | 10.20 | 11.50 | +7.00 | +186.67% | 560 | 2,266 | 40.31% |
| QCOM240531C00202500 | 2024-05-24 3:49PM EDT | 202.50 | 8.00 | 7.90 | 9.40 | +5.58 | +230.58% | 1,128 | 1,810 | 38.55% |
| QCOM240531C00205000 | 2024-05-24 3:58PM EDT | 205.00 | 6.13 | 4.90 | 6.50 | +4.54 | +285.53% | 1,535 | 1,698 | 27.12% |
| QCOM240531C00207500 | 2024-05-24 3:53PM EDT | 207.50 | 4.20 | 4.05 | 4.40 | +3.29 | +361.54% | 1,342 | 2,443 | 23.69% |
| QCOM240531C00210000 | 2024-05-24 3:59PM EDT | 210.00 | 2.70 | 2.65 | 2.82 | +2.16 | +400.00% | 2,860 | 1,481 | 22.71% |
| QCOM240531C00212500 | 2024-05-24 3:59PM EDT | 212.50 | 1.71 | 1.60 | 1.73 | +1.49 | +677.27% | 1,276 | 561 | 22.80% |
| QCOM240531C00215000 | 2024-05-24 3:56PM EDT | 215.00 | 1.02 | 0.94 | 1.09 | +0.82 | +410.00% | 3,676 | 755 | 24.04% |
| QCOM240531C00220000 | 2024-05-24 3:59PM EDT | 220.00 | 0.37 | 0.36 | 0.40 | +0.26 | +236.36% | 2,237 | 1,399 | 26.07% |
| QCOM240531C00225000 | 2024-05-24 3:52PM EDT | 225.00 | 0.15 | 0.14 | 0.17 | +0.10 | +200.00% | 61 | 350 | 29.00% |
| QCOM240531C00230000 | 2024-05-24 3:50PM EDT | 230.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 57 | 62 | 32.62% |
| QCOM240531C00245000 | 2024-05-02 9:30AM EDT | 245.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 51.17% |
| QCOM240531C00250000 | 2024-05-24 10:19AM EDT | 250.00 | 0.02 | 0.00 | 0.17 | -0.03 | -60.00% | 1 | 10 | 56.45% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531P00115000 | 2024-04-23 1:57PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QCOM240531P00120000 | 2024-05-15 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 125.00% |
| QCOM240531P00125000 | 2024-05-01 3:01PM EDT | 125.00 | 0.01 | 0.00 | 0.17 | -0.09 | -90.00% | 350 | 12 | 154.69% |
| QCOM240531P00130000 | 2024-05-03 1:05PM EDT | 130.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 7 | 15 | 143.75% |
| QCOM240531P00135000 | 2024-05-15 10:53AM EDT | 135.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 30 | 133.59% |
| QCOM240531P00140000 | 2024-05-17 3:01PM EDT | 140.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 35 | 123.63% |
| QCOM240531P00145000 | 2024-05-21 3:50PM EDT | 145.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 15 | 43 | 114.06% |
| QCOM240531P00150000 | 2024-05-23 10:18AM EDT | 150.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 12 | 63 | 78.13% |
| QCOM240531P00155000 | 2024-05-24 2:36PM EDT | 155.00 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 100 | 267 | 89.45% |
| QCOM240531P00160000 | 2024-05-22 10:01AM EDT | 160.00 | 0.01 | 0.00 | 0.09 | -0.08 | -88.89% | 1 | 150 | 80.08% |
| QCOM240531P00165000 | 2024-05-24 10:48AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 2,740 | 67.19% |
| QCOM240531P00167500 | 2024-05-22 9:47AM EDT | 167.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 63.28% |
| QCOM240531P00170000 | 2024-05-24 3:31PM EDT | 170.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 202 | 803 | 62.11% |
| QCOM240531P00172500 | 2024-05-23 9:46AM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 56.25% |
| QCOM240531P00175000 | 2024-05-24 2:10PM EDT | 175.00 | 0.04 | 0.00 | 0.17 | +0.01 | +33.33% | 104 | 244 | 61.13% |
| QCOM240531P00177500 | 2024-05-22 9:50AM EDT | 177.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | 20 | 34 | 57.42% |
| QCOM240531P00180000 | 2024-05-24 2:21PM EDT | 180.00 | 0.05 | 0.04 | 0.18 | -0.01 | -16.67% | 105 | 596 | 54.88% |
| QCOM240531P00182500 | 2024-05-24 2:22PM EDT | 182.50 | 0.05 | 0.02 | 0.18 | -0.05 | -50.00% | 50 | 159 | 50.00% |
| QCOM240531P00185000 | 2024-05-24 2:36PM EDT | 185.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 266 | 533 | 42.58% |
| QCOM240531P00187500 | 2024-05-24 2:09PM EDT | 187.50 | 0.07 | 0.05 | 0.07 | -0.15 | -68.18% | 237 | 352 | 39.45% |
| QCOM240531P00190000 | 2024-05-24 3:16PM EDT | 190.00 | 0.08 | 0.06 | 0.08 | -0.21 | -72.41% | 204 | 592 | 36.33% |
| QCOM240531P00192500 | 2024-05-24 3:36PM EDT | 192.50 | 0.10 | 0.08 | 0.10 | -0.40 | -80.00% | 213 | 529 | 33.50% |
| QCOM240531P00195000 | 2024-05-24 3:50PM EDT | 195.00 | 0.13 | 0.10 | 0.13 | -0.76 | -85.39% | 298 | 1,075 | 30.76% |
| QCOM240531P00197500 | 2024-05-24 3:53PM EDT | 197.50 | 0.19 | 0.18 | 0.20 | -1.34 | -87.58% | 417 | 611 | 28.91% |
| QCOM240531P00200000 | 2024-05-24 3:57PM EDT | 200.00 | 0.31 | 0.30 | 0.37 | -2.19 | -87.60% | 2,319 | 2,038 | 28.20% |
| QCOM240531P00202500 | 2024-05-24 3:57PM EDT | 202.50 | 0.57 | 0.54 | 0.62 | -3.33 | -85.38% | 592 | 540 | 27.00% |
| QCOM240531P00210000 | 2024-05-24 3:59PM EDT | 210.00 | 3.01 | 2.88 | 3.10 | -8.23 | -73.22% | 750 | 30 | 28.22% |
| QCOM240531P00220000 | 2024-05-24 3:39PM EDT | 220.00 | 10.75 | 10.30 | 11.20 | -10.26 | -48.83% | 9 | 54 | 41.72% |
© 2024 Yahoo. Todos os direitos reservados.