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
69.036,66 +1.316,31 (+1,94%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240614C00140000 | 2024-05-23 1:37PM EDT | 140.00 | 62.23 | 69.85 | 70.85 | 0.00 | - | 10 | 10 | 92.29% |
| QCOM240614C00155000 | 2024-05-16 3:54PM EDT | 155.00 | 38.37 | 54.85 | 55.95 | 0.00 | - | 14 | 14 | 50.20% |
| QCOM240614C00160000 | 2024-05-24 9:40AM EDT | 160.00 | 45.20 | 49.85 | 50.85 | +12.33 | +37.51% | 2 | 5 | 65.87% |
| QCOM240614C00165000 | 2024-05-23 10:55AM EDT | 165.00 | 39.11 | 44.80 | 45.95 | 0.00 | - | 9 | 2 | 61.91% |
| QCOM240614C00170000 | 2024-05-24 10:36AM EDT | 170.00 | 39.39 | 39.90 | 40.95 | +7.53 | +23.63% | 6 | 30 | 55.62% |
| QCOM240614C00175000 | 2024-05-23 1:19PM EDT | 175.00 | 27.48 | 34.85 | 35.95 | 0.00 | - | 2 | 11 | 49.41% |
| QCOM240614C00180000 | 2024-05-24 12:02PM EDT | 180.00 | 29.12 | 29.90 | 30.95 | +15.02 | +106.52% | 12 | 52 | 43.26% |
| QCOM240614C00185000 | 2024-05-24 3:33PM EDT | 185.00 | 24.99 | 25.10 | 25.95 | +9.44 | +60.71% | 2 | 2,013 | 37.18% |
| QCOM240614C00190000 | 2024-05-24 3:43PM EDT | 190.00 | 20.38 | 20.00 | 21.05 | +8.81 | +76.15% | 6 | 174 | 32.35% |
| QCOM240614C00195000 | 2024-05-24 3:24PM EDT | 195.00 | 14.90 | 15.55 | 16.60 | +5.37 | +56.35% | 40 | 169 | 31.28% |
| QCOM240614C00200000 | 2024-05-24 3:39PM EDT | 200.00 | 11.82 | 11.35 | 12.10 | +6.17 | +109.20% | 139 | 990 | 27.59% |
| QCOM240614C00205000 | 2024-05-24 3:36PM EDT | 205.00 | 7.99 | 7.75 | 8.35 | +4.24 | +113.07% | 87 | 338 | 26.37% |
| QCOM240614C00210000 | 2024-05-24 3:55PM EDT | 210.00 | 5.41 | 5.30 | 5.50 | +3.38 | +166.50% | 1,459 | 262 | 26.44% |
| QCOM240614C00215000 | 2024-05-24 3:55PM EDT | 215.00 | 3.35 | 3.20 | 3.35 | +2.27 | +210.19% | 246 | 256 | 26.31% |
| QCOM240614C00220000 | 2024-05-24 3:57PM EDT | 220.00 | 1.93 | 1.82 | 2.07 | +1.37 | +244.64% | 349 | 252 | 27.32% |
| QCOM240614C00225000 | 2024-05-24 3:54PM EDT | 225.00 | 1.10 | 0.96 | 1.23 | +0.79 | +254.84% | 180 | 171 | 28.14% |
| QCOM240614C00230000 | 2024-05-24 3:57PM EDT | 230.00 | 0.63 | 0.49 | 0.74 | +0.39 | +162.50% | 127 | 52 | 29.20% |
| QCOM240614C00235000 | 2024-05-24 11:04AM EDT | 235.00 | 0.34 | 0.26 | 0.39 | +0.26 | +325.00% | 128 | 84 | 29.40% |
Opções de vendapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240614P00140000 | 2024-05-06 11:23AM EDT | 140.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 74.22% |
| QCOM240614P00145000 | 2024-05-08 2:12PM EDT | 145.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | - | 2 | 68.36% |
| QCOM240614P00150000 | 2024-05-24 11:57AM EDT | 150.00 | 0.09 | 0.00 | 0.23 | -0.03 | -25.00% | 1 | 3 | 62.89% |
| QCOM240614P00155000 | 2024-05-20 11:47AM EDT | 155.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 15 | 57.42% |
| QCOM240614P00160000 | 2024-05-24 2:45PM EDT | 160.00 | 0.05 | 0.00 | 0.23 | -0.03 | -37.50% | 2 | 9 | 52.15% |
| QCOM240614P00165000 | 2024-05-22 10:27AM EDT | 165.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 68 | 52.49% |
| QCOM240614P00170000 | 2024-05-24 12:30PM EDT | 170.00 | 0.07 | 0.00 | 0.09 | -0.04 | -36.36% | 4 | 187 | 40.43% |
| QCOM240614P00175000 | 2024-05-24 2:33PM EDT | 175.00 | 0.10 | 0.00 | 0.11 | -0.07 | -41.18% | 11 | 59 | 36.62% |
| QCOM240614P00180000 | 2024-05-24 12:10PM EDT | 180.00 | 0.16 | 0.03 | 0.16 | -0.23 | -58.97% | 45 | 286 | 33.64% |
| QCOM240614P00185000 | 2024-05-24 3:50PM EDT | 185.00 | 0.22 | 0.11 | 0.33 | -0.58 | -72.50% | 7 | 205 | 32.72% |
| QCOM240614P00190000 | 2024-05-24 3:46PM EDT | 190.00 | 0.41 | 0.32 | 0.52 | -1.24 | -75.15% | 161 | 233 | 30.13% |
| QCOM240614P00195000 | 2024-05-24 3:31PM EDT | 195.00 | 0.81 | 0.71 | 0.96 | -2.08 | -71.97% | 370 | 104 | 28.76% |
| QCOM240614P00200000 | 2024-05-24 3:48PM EDT | 200.00 | 1.78 | 1.59 | 1.77 | -2.62 | -59.55% | 180 | 435 | 27.80% |
| QCOM240614P00215000 | 2024-05-23 10:18AM EDT | 215.00 | 10.63 | 7.95 | 8.45 | 0.00 | - | 10 | 10 | 28.70% |
© 2024 Yahoo. Todos os direitos reservados.