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
69.008,70 +329,41 (+0,48%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607C00125000 | 2024-05-24 2:40PM EDT | 125.00 | 85.15 | 84.75 | 85.95 | +32.66 | +62.22% | 2 | 2 | 144.53% |
| QCOM240607C00140000 | 2024-05-17 9:56AM EDT | 140.00 | 54.60 | 69.75 | 70.95 | 0.00 | - | 2 | 3 | 116.89% |
| QCOM240607C00145000 | 2024-05-14 10:55AM EDT | 145.00 | 42.97 | 64.80 | 65.95 | 0.00 | - | 1 | 1 | 66.41% |
| QCOM240607C00150000 | 2024-05-02 11:26AM EDT | 150.00 | 31.35 | 59.75 | 61.00 | 0.00 | - | - | 5 | 60.94% |
| QCOM240607C00155000 | 2024-05-15 9:30AM EDT | 155.00 | 55.05 | 54.75 | 56.00 | +19.36 | +54.24% | 1 | 3 | 55.47% |
| QCOM240607C00160000 | 2024-05-17 3:11PM EDT | 160.00 | 34.20 | 49.80 | 51.00 | 0.00 | - | 2 | 79 | 55.86% |
| QCOM240607C00165000 | 2024-05-17 12:32PM EDT | 165.00 | 29.38 | 44.80 | 46.00 | 0.00 | - | 1 | 19 | 50.00% |
| QCOM240607C00170000 | 2024-05-24 11:07AM EDT | 170.00 | 40.65 | 39.80 | 41.00 | +6.76 | +19.95% | 1 | 98 | 69.29% |
| QCOM240607C00175000 | 2024-05-24 2:11PM EDT | 175.00 | 34.91 | 34.80 | 36.00 | +8.99 | +34.68% | 2 | 36 | 61.62% |
| QCOM240607C00180000 | 2024-05-23 1:39PM EDT | 180.00 | 30.52 | 29.85 | 30.95 | +8.60 | +39.23% | 1 | 159 | 53.00% |
| QCOM240607C00185000 | 2024-05-24 3:52PM EDT | 185.00 | 25.24 | 24.85 | 26.00 | +7.90 | +45.56% | 9 | 245 | 46.44% |
| QCOM240607C00190000 | 2024-05-24 3:08PM EDT | 190.00 | 20.13 | 19.95 | 20.90 | +7.34 | +57.39% | 7 | 418 | 37.23% |
| QCOM240607C00195000 | 2024-05-24 3:42PM EDT | 195.00 | 15.43 | 14.85 | 15.90 | +8.58 | +125.26% | 19 | 441 | 29.81% |
| QCOM240607C00200000 | 2024-05-24 3:59PM EDT | 200.00 | 10.40 | 9.75 | 11.60 | +5.75 | +123.66% | 649 | 1,062 | 29.42% |
| QCOM240607C00205000 | 2024-05-24 3:51PM EDT | 205.00 | 7.02 | 6.90 | 7.25 | +4.49 | +177.47% | 416 | 463 | 24.73% |
| QCOM240607C00210000 | 2024-05-24 3:48PM EDT | 210.00 | 3.90 | 4.05 | 4.35 | +2.87 | +278.64% | 1,118 | 1,281 | 25.38% |
| QCOM240607C00215000 | 2024-05-24 3:53PM EDT | 215.00 | 2.24 | 2.17 | 2.37 | +1.65 | +279.66% | 364 | 182 | 25.87% |
| QCOM240607C00220000 | 2024-05-24 3:46PM EDT | 220.00 | 1.08 | 1.09 | 1.22 | +0.83 | +332.00% | 363 | 102 | 26.69% |
| QCOM240607C00225000 | 2024-05-24 3:49PM EDT | 225.00 | 0.54 | 0.48 | 0.65 | +0.43 | +390.91% | 440 | 250 | 28.20% |
| QCOM240607C00230000 | 2024-05-24 3:57PM EDT | 230.00 | 0.29 | 0.19 | 0.30 | +0.20 | +222.22% | 326 | 425 | 28.81% |
| QCOM240607C00235000 | 2024-05-24 3:16PM EDT | 235.00 | 0.18 | 0.15 | 0.18 | +0.12 | +200.00% | 75 | 68 | 30.96% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607P00120000 | 2024-05-20 12:42PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 20 | 90.63% |
| QCOM240607P00125000 | 2024-05-06 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 84.38% |
| QCOM240607P00130000 | 2024-05-07 10:00AM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 78.13% |
| QCOM240607P00135000 | 2024-05-24 10:43AM EDT | 135.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 150 | 34 | 97.46% |
| QCOM240607P00140000 | 2024-05-15 12:25PM EDT | 140.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 18 | 86.72% |
| QCOM240607P00145000 | 2024-05-13 9:58AM EDT | 145.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 15 | 83.20% |
| QCOM240607P00150000 | 2024-05-22 1:08PM EDT | 150.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 76 | 70.90% |
| QCOM240607P00155000 | 2024-05-16 12:25PM EDT | 155.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 7 | 31 | 69.92% |
| QCOM240607P00160000 | 2024-05-23 10:11AM EDT | 160.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 6 | 212 | 56.64% |
| QCOM240607P00165000 | 2024-05-23 3:01PM EDT | 165.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 167 | 57.03% |
| QCOM240607P00170000 | 2024-05-23 3:33PM EDT | 170.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 199 | 51.17% |
| QCOM240607P00175000 | 2024-05-24 3:57PM EDT | 175.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 389 | 1,025 | 41.99% |
| QCOM240607P00180000 | 2024-05-24 3:53PM EDT | 180.00 | 0.07 | 0.00 | 0.09 | -0.12 | -63.16% | 18 | 322 | 37.70% |
| QCOM240607P00185000 | 2024-05-24 3:59PM EDT | 185.00 | 0.11 | 0.09 | 0.11 | -0.30 | -73.17% | 156 | 468 | 32.91% |
| QCOM240607P00190000 | 2024-05-24 3:50PM EDT | 190.00 | 0.19 | 0.18 | 0.19 | -0.96 | -83.48% | 416 | 740 | 29.79% |
| QCOM240607P00195000 | 2024-05-24 3:26PM EDT | 195.00 | 0.46 | 0.30 | 0.50 | -1.36 | -74.73% | 234 | 149 | 29.22% |
| QCOM240607P00200000 | 2024-05-24 3:46PM EDT | 200.00 | 0.97 | 0.86 | 1.01 | -2.63 | -73.06% | 285 | 207 | 27.27% |
| QCOM240607P00220000 | 2024-05-22 9:45AM EDT | 220.00 | 19.00 | 10.85 | 11.95 | 0.00 | - | 44 | 27 | 35.25% |
© 2024 Yahoo. Todos os direitos reservados.