Mercado abrirá em 4 h 2 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,13 +0,30 (+0,37%) OURO
2.328,20 -2,60 (-0,11%) Bitcoin USD
61.505,34 +668,64 (+1,10%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628C00100000 | 2024-06-21 3:05PM EDT | 100.00 | 111.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240628C00120000 | 2024-06-21 11:08AM EDT | 120.00 | 93.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240628C00125000 | 2024-06-24 11:56AM EDT | 125.00 | 79.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240628C00130000 | 2024-06-21 2:52PM EDT | 130.00 | 81.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QCOM240628C00135000 | 2024-06-21 1:53PM EDT | 135.00 | 77.93 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QCOM240628C00140000 | 2024-06-25 2:19PM EDT | 140.00 | 61.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240628C00150000 | 2024-06-21 3:54PM EDT | 150.00 | 62.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240628C00155000 | 2024-05-15 3:26PM EDT | 155.00 | 39.90 | 60.20 | 61.25 | 0.00 | - | 1 | 0 | 498.10% |
| QCOM240628C00160000 | 2024-06-21 10:11AM EDT | 160.00 | 51.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240628C00165000 | 2024-06-21 9:38AM EDT | 165.00 | 46.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240628C00170000 | 2024-05-29 11:25AM EDT | 170.00 | 39.54 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QCOM240628C00175000 | 2024-06-21 11:46AM EDT | 175.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240628C00180000 | 2024-06-25 1:35PM EDT | 180.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240628C00185000 | 2024-06-25 10:17AM EDT | 185.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240628C00187500 | 2024-06-18 3:59PM EDT | 187.50 | 39.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240628C00190000 | 2024-06-25 3:54PM EDT | 190.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM240628C00192500 | 2024-06-25 3:54PM EDT | 192.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM240628C00195000 | 2024-06-25 3:52PM EDT | 195.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| QCOM240628C00197500 | 2024-06-25 3:12PM EDT | 197.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| QCOM240628C00200000 | 2024-06-25 3:58PM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,572 | 0 | 0.00% |
| QCOM240628C00202500 | 2024-06-25 3:58PM EDT | 202.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2,710 | 0 | 0.78% |
| QCOM240628C00205000 | 2024-06-25 3:59PM EDT | 205.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3,042 | 0 | 3.13% |
| QCOM240628C00207500 | 2024-06-25 3:59PM EDT | 207.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,241 | 0 | 6.25% |
| QCOM240628C00210000 | 2024-06-25 3:59PM EDT | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 12.50% |
| QCOM240628C00212500 | 2024-06-25 3:57PM EDT | 212.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| QCOM240628C00215000 | 2024-06-25 3:59PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 12.50% |
| QCOM240628C00217500 | 2024-06-25 3:59PM EDT | 217.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| QCOM240628C00220000 | 2024-06-25 3:52PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 25.00% |
| QCOM240628C00222500 | 2024-06-25 3:59PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| QCOM240628C00225000 | 2024-06-25 2:33PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| QCOM240628C00227500 | 2024-06-25 1:17PM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| QCOM240628C00230000 | 2024-06-25 3:48PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| QCOM240628C00232500 | 2024-06-25 3:53PM EDT | 232.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| QCOM240628C00235000 | 2024-06-25 2:32PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| QCOM240628C00237500 | 2024-06-25 12:49PM EDT | 237.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM240628C00240000 | 2024-06-25 1:29PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QCOM240628C00242500 | 2024-06-24 10:11AM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QCOM240628C00245000 | 2024-06-25 3:12PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| QCOM240628C00250000 | 2024-06-24 1:21PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM240628C00255000 | 2024-06-24 3:09PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| QCOM240628C00260000 | 2024-06-21 1:28PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| QCOM240628C00265000 | 2024-06-21 12:37PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QCOM240628C00270000 | 2024-06-20 9:37AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| QCOM240628C00275000 | 2024-06-20 1:37PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QCOM240628C00280000 | 2024-06-20 10:20AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628P00135000 | 2024-05-15 3:26PM EDT | 135.00 | 0.58 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 192.19% |
| QCOM240628P00140000 | 2024-06-18 3:12PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QCOM240628P00145000 | 2024-06-21 10:10AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QCOM240628P00150000 | 2024-06-20 12:24PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240628P00155000 | 2024-06-24 10:44AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| QCOM240628P00160000 | 2024-06-24 3:59PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| QCOM240628P00165000 | 2024-06-25 11:22AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QCOM240628P00170000 | 2024-06-14 11:38AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240628P00175000 | 2024-06-25 1:41PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| QCOM240628P00180000 | 2024-06-25 3:45PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| QCOM240628P00185000 | 2024-06-25 1:54PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| QCOM240628P00187500 | 2024-06-25 3:58PM EDT | 187.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| QCOM240628P00190000 | 2024-06-25 3:31PM EDT | 190.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| QCOM240628P00192500 | 2024-06-25 3:58PM EDT | 192.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| QCOM240628P00195000 | 2024-06-25 3:59PM EDT | 195.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,785 | 0 | 12.50% |
| QCOM240628P00197500 | 2024-06-25 3:58PM EDT | 197.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 6.25% |
| QCOM240628P00200000 | 2024-06-25 3:59PM EDT | 200.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2,168 | 0 | 3.13% |
| QCOM240628P00202500 | 2024-06-25 3:57PM EDT | 202.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 0.00% |
| QCOM240628P00205000 | 2024-06-25 3:59PM EDT | 205.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| QCOM240628P00207500 | 2024-06-25 3:54PM EDT | 207.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| QCOM240628P00210000 | 2024-06-25 3:52PM EDT | 210.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| QCOM240628P00212500 | 2024-06-25 3:50PM EDT | 212.50 | 10.89 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QCOM240628P00215000 | 2024-06-25 3:48PM EDT | 215.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| QCOM240628P00217500 | 2024-06-25 11:06AM EDT | 217.50 | 17.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM240628P00220000 | 2024-06-25 12:50PM EDT | 220.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240628P00222500 | 2024-06-25 10:19AM EDT | 222.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240628P00225000 | 2024-06-24 3:56PM EDT | 225.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QCOM240628P00227500 | 2024-06-25 1:47PM EDT | 227.50 | 27.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM240628P00230000 | 2024-06-25 1:47PM EDT | 230.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM240628P00232500 | 2024-06-18 3:58PM EDT | 232.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240628P00235000 | 2024-06-24 12:08PM EDT | 235.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QCOM240628P00237500 | 2024-06-20 9:30AM EDT | 237.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240628P00245000 | 2024-06-18 12:55PM EDT | 245.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.