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
69.099,48 +201,24 (+0,29%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2024-02-23 3:08PM EDT | 55.00 | 100.20 | 114.50 | 117.80 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621C00060000 | 2024-01-23 10:30AM EDT | 60.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QCOM240621C00065000 | 2024-02-28 10:32AM EDT | 65.00 | 91.49 | 103.55 | 106.80 | 0.00 | - | 3 | 39 | 0.00% |
| QCOM240621C00070000 | 2023-12-04 1:49PM EDT | 70.00 | 60.87 | 65.00 | 68.35 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240621C00075000 | 2024-04-22 1:36PM EDT | 75.00 | 85.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240621C00080000 | 2024-04-19 1:33PM EDT | 80.00 | 79.22 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QCOM240621C00085000 | 2024-05-24 1:32PM EDT | 85.00 | 124.37 | 124.95 | 125.90 | +36.87 | +42.14% | 3 | 63 | 125.39% |
| QCOM240621C00090000 | 2024-05-24 3:06PM EDT | 90.00 | 120.04 | 119.95 | 120.70 | +21.34 | +21.62% | 8 | 150 | 145.12% |
| QCOM240621C00095000 | 2024-05-24 1:29PM EDT | 95.00 | 114.75 | 114.95 | 115.75 | +7.24 | +6.73% | 5 | 101 | 139.36% |
| QCOM240621C00100000 | 2024-05-24 3:06PM EDT | 100.00 | 110.01 | 109.80 | 110.70 | +14.84 | +15.59% | 34 | 246 | 128.52% |
| QCOM240621C00105000 | 2024-05-15 10:12AM EDT | 105.00 | 86.92 | 104.95 | 105.75 | 0.00 | - | 3 | 391 | 123.34% |
| QCOM240621C00110000 | 2024-05-16 12:05PM EDT | 110.00 | 84.80 | 99.95 | 100.70 | 0.00 | - | 1 | 937 | 113.48% |
| QCOM240621C00115000 | 2024-05-20 11:28AM EDT | 115.00 | 83.30 | 94.95 | 95.70 | 0.00 | - | 100 | 603 | 106.45% |
| QCOM240621C00120000 | 2024-05-24 1:32PM EDT | 120.00 | 89.38 | 89.90 | 90.75 | +9.34 | +11.67% | 4 | 1,371 | 101.86% |
| QCOM240621C00125000 | 2024-05-24 1:08PM EDT | 125.00 | 84.25 | 84.85 | 85.70 | +4.65 | +5.84% | 8 | 3,984 | 93.26% |
| QCOM240621C00130000 | 2024-05-24 2:44PM EDT | 130.00 | 79.80 | 79.95 | 80.80 | +7.02 | +9.65% | 12 | 3,787 | 59.38% |
| QCOM240621C00135000 | 2024-05-24 2:21PM EDT | 135.00 | 74.78 | 74.95 | 75.80 | +8.65 | +13.08% | 28 | 1,729 | 55.47% |
| QCOM240621C00140000 | 2024-05-24 1:44PM EDT | 140.00 | 69.50 | 69.95 | 70.90 | +6.65 | +10.58% | 15 | 3,345 | 59.77% |
| QCOM240621C00145000 | 2024-05-24 1:47PM EDT | 145.00 | 64.65 | 65.00 | 65.80 | +9.12 | +16.42% | 165 | 2,865 | 51.95% |
| QCOM240621C00150000 | 2024-05-24 3:41PM EDT | 150.00 | 60.32 | 59.95 | 60.80 | +7.57 | +14.35% | 6 | 8,740 | 66.89% |
| QCOM240621C00155000 | 2024-05-24 10:41AM EDT | 155.00 | 54.35 | 54.95 | 55.85 | +9.07 | +20.03% | 5 | 1,637 | 62.55% |
| QCOM240621C00160000 | 2024-05-24 2:53PM EDT | 160.00 | 50.09 | 49.95 | 50.75 | +9.65 | +23.86% | 11 | 3,823 | 54.69% |
| QCOM240621C00165000 | 2024-05-24 3:20PM EDT | 165.00 | 44.85 | 44.95 | 45.75 | +8.15 | +22.21% | 17 | 1,652 | 49.46% |
| QCOM240621C00170000 | 2024-05-24 3:00PM EDT | 170.00 | 40.00 | 39.95 | 40.75 | +10.26 | +34.50% | 20 | 2,163 | 44.34% |
| QCOM240621C00175000 | 2024-05-24 3:13PM EDT | 175.00 | 34.91 | 35.00 | 35.75 | +9.96 | +39.92% | 48 | 3,981 | 39.26% |
| QCOM240621C00180000 | 2024-05-24 3:46PM EDT | 180.00 | 30.00 | 30.25 | 30.75 | +8.50 | +39.53% | 207 | 10,751 | 34.28% |
| QCOM240621C00185000 | 2024-05-24 3:35PM EDT | 185.00 | 25.19 | 25.10 | 25.90 | +7.84 | +45.19% | 139 | 9,104 | 31.52% |
| QCOM240621C00190000 | 2024-05-24 3:24PM EDT | 190.00 | 20.24 | 20.40 | 21.20 | +6.73 | +49.81% | 241 | 2,668 | 29.57% |
| QCOM240621C00195000 | 2024-05-24 3:53PM EDT | 195.00 | 16.21 | 15.60 | 16.60 | +7.71 | +90.71% | 355 | 3,499 | 27.08% |
| QCOM240621C00200000 | 2024-05-24 3:57PM EDT | 200.00 | 12.35 | 12.25 | 12.50 | +5.70 | +85.71% | 1,157 | 10,241 | 26.19% |
| QCOM240621C00210000 | 2024-05-24 3:57PM EDT | 210.00 | 6.10 | 6.05 | 6.30 | +3.45 | +130.19% | 2,333 | 5,251 | 26.34% |
| QCOM240621C00220000 | 2024-05-24 3:57PM EDT | 220.00 | 2.56 | 2.41 | 2.62 | +1.71 | +201.18% | 2,876 | 1,784 | 26.51% |
| QCOM240621C00230000 | 2024-05-24 3:59PM EDT | 230.00 | 0.87 | 0.85 | 1.00 | +0.62 | +248.00% | 382 | 2,102 | 27.54% |
| QCOM240621C00240000 | 2024-05-24 3:48PM EDT | 240.00 | 0.31 | 0.29 | 0.34 | +0.21 | +210.00% | 123 | 529 | 28.37% |
| QCOM240621C00250000 | 2024-05-24 1:29PM EDT | 250.00 | 0.14 | 0.12 | 0.16 | +0.08 | +133.33% | 211 | 925 | 30.96% |
| QCOM240621C00260000 | 2024-05-24 3:34PM EDT | 260.00 | 0.07 | 0.00 | 0.15 | +0.01 | +16.67% | 66 | 65 | 36.33% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2024-03-21 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 2,563 | 199.61% |
| QCOM240621P00060000 | 2024-02-29 12:28PM EDT | 60.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 99 | 604 | 175.78% |
| QCOM240621P00065000 | 2024-05-20 12:28PM EDT | 65.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 20 | 2,977 | 165.23% |
| QCOM240621P00070000 | 2024-05-14 2:52PM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,410 | 141.41% |
| QCOM240621P00075000 | 2024-04-11 2:55PM EDT | 75.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1,458 | 143.75% |
| QCOM240621P00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 983 | 138.28% |
| QCOM240621P00085000 | 2024-05-09 1:22PM EDT | 85.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 7,344 | 129.10% |
| QCOM240621P00090000 | 2024-05-21 3:43PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,416 | 93.75% |
| QCOM240621P00095000 | 2024-05-07 10:55AM EDT | 95.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 7 | 2,514 | 114.06% |
| QCOM240621P00100000 | 2024-05-21 11:57AM EDT | 100.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 4,924 | 102.34% |
| QCOM240621P00105000 | 2024-05-20 3:21PM EDT | 105.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 3,830 | 100.78% |
| QCOM240621P00110000 | 2024-05-21 1:11PM EDT | 110.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 11 | 2,708 | 95.12% |
| QCOM240621P00115000 | 2024-05-23 3:43PM EDT | 115.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 37 | 6,182 | 88.48% |
| QCOM240621P00120000 | 2024-05-17 11:25AM EDT | 120.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 3,861 | 82.81% |
| QCOM240621P00125000 | 2024-05-23 1:57PM EDT | 125.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 51 | 18,878 | 69.92% |
| QCOM240621P00130000 | 2024-05-23 3:16PM EDT | 130.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 4,241 | 66.80% |
| QCOM240621P00135000 | 2024-05-24 2:57PM EDT | 135.00 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 1 | 2,382 | 63.48% |
| QCOM240621P00140000 | 2024-05-22 1:15PM EDT | 140.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 74 | 945 | 62.31% |
| QCOM240621P00145000 | 2024-05-23 11:16AM EDT | 145.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 10 | 3,412 | 57.03% |
| QCOM240621P00150000 | 2024-05-24 2:15PM EDT | 150.00 | 0.03 | 0.00 | 0.11 | -0.03 | -50.00% | 17 | 3,024 | 54.10% |
| QCOM240621P00155000 | 2024-05-24 1:33PM EDT | 155.00 | 0.03 | 0.00 | 0.12 | -0.04 | -57.14% | 6 | 2,324 | 50.00% |
| QCOM240621P00160000 | 2024-05-24 1:11PM EDT | 160.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 3 | 2,566 | 46.88% |
| QCOM240621P00165000 | 2024-05-24 1:51PM EDT | 165.00 | 0.07 | 0.03 | 0.20 | -0.03 | -30.00% | 31 | 3,027 | 44.14% |
| QCOM240621P00170000 | 2024-05-24 1:06PM EDT | 170.00 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 15 | 3,542 | 34.47% |
| QCOM240621P00175000 | 2024-05-24 3:48PM EDT | 175.00 | 0.10 | 0.08 | 0.12 | -0.14 | -58.33% | 34 | 4,016 | 32.13% |
| QCOM240621P00180000 | 2024-05-24 3:55PM EDT | 180.00 | 0.17 | 0.16 | 0.18 | -0.29 | -63.04% | 431 | 2,923 | 29.74% |
| QCOM240621P00185000 | 2024-05-24 3:35PM EDT | 185.00 | 0.30 | 0.21 | 0.34 | -0.61 | -67.03% | 98 | 1,916 | 28.52% |
| QCOM240621P00190000 | 2024-05-24 3:52PM EDT | 190.00 | 0.60 | 0.55 | 0.62 | -1.13 | -65.32% | 254 | 1,703 | 27.27% |
| QCOM240621P00195000 | 2024-05-24 3:46PM EDT | 195.00 | 1.20 | 1.03 | 1.18 | -1.79 | -59.87% | 264 | 2,462 | 26.64% |
| QCOM240621P00200000 | 2024-05-24 3:53PM EDT | 200.00 | 2.14 | 2.04 | 2.12 | -2.86 | -57.20% | 942 | 1,356 | 26.09% |
| QCOM240621P00210000 | 2024-05-24 2:46PM EDT | 210.00 | 5.89 | 5.70 | 5.95 | -6.33 | -51.80% | 851 | 94 | 26.40% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 220.00 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 401.01% |
| QCOM240621P00230000 | 2022-08-25 9:55AM EDT | 230.00 | 87.80 | 107.15 | 111.45 | 0.00 | - | 2 | 4 | 432.41% |
| QCOM240621P00250000 | 2024-04-24 3:50PM EDT | 250.00 | 86.65 | 40.00 | 40.90 | 0.00 | - | - | 0 | 46.80% |
© 2024 Yahoo. Todos os direitos reservados.