Mercado abrirá em 3 h 28 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
81,41 +0,58 (+0,72%) OURO
2.328,70 -2,10 (-0,09%) Bitcoin USD
61.490,62 +580,20 (+0,95%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 92.45 | 80.20 | 84.00 | 0.00 | - | 1 | 1 | 217.68% |
| QCOM240705C00165000 | 2024-06-13 9:56AM EDT | 165.00 | 49.91 | 36.70 | 39.25 | 0.00 | - | 1 | 1 | 83.84% |
| QCOM240705C00170000 | 2024-06-14 9:40AM EDT | 170.00 | 48.00 | 31.65 | 34.25 | 0.00 | - | - | 1 | 73.44% |
| QCOM240705C00175000 | 2024-06-05 11:20AM EDT | 175.00 | 37.40 | 26.65 | 29.25 | 0.00 | - | 1 | 1 | 63.72% |
| QCOM240705C00180000 | 2024-06-24 2:43PM EDT | 180.00 | 23.90 | 22.20 | 24.10 | 0.00 | - | 19 | 34 | 57.57% |
| QCOM240705C00185000 | 2024-06-25 3:19PM EDT | 185.00 | 16.68 | 17.25 | 18.95 | -9.39 | -36.02% | 8 | 31 | 57.98% |
| QCOM240705C00190000 | 2024-06-25 3:19PM EDT | 190.00 | 12.08 | 12.00 | 13.60 | -3.92 | -24.50% | 11 | 12 | 42.51% |
| QCOM240705C00195000 | 2024-06-25 11:54AM EDT | 195.00 | 8.60 | 8.60 | 9.75 | +0.65 | +8.18% | 1 | 14 | 41.41% |
| QCOM240705C00197500 | 2024-06-25 3:49PM EDT | 197.50 | 6.80 | 7.05 | 7.30 | +0.25 | +3.82% | 85 | 6 | 34.80% |
| QCOM240705C00200000 | 2024-06-25 3:57PM EDT | 200.00 | 5.40 | 5.45 | 6.00 | +0.25 | +4.85% | 369 | 167 | 36.44% |
| QCOM240705C00202500 | 2024-06-25 3:54PM EDT | 202.50 | 4.05 | 4.05 | 4.30 | +0.20 | +5.19% | 292 | 54 | 33.40% |
| QCOM240705C00205000 | 2024-06-25 3:54PM EDT | 205.00 | 3.05 | 3.00 | 3.20 | +0.29 | +10.51% | 437 | 484 | 33.28% |
| QCOM240705C00207500 | 2024-06-25 3:56PM EDT | 207.50 | 2.18 | 1.87 | 2.36 | +0.10 | +4.81% | 229 | 160 | 33.53% |
| QCOM240705C00210000 | 2024-06-25 3:56PM EDT | 210.00 | 1.53 | 1.26 | 1.65 | +0.07 | +4.79% | 502 | 692 | 33.28% |
| QCOM240705C00212500 | 2024-06-25 3:56PM EDT | 212.50 | 1.08 | 1.00 | 1.25 | +0.04 | +3.85% | 304 | 541 | 34.50% |
| QCOM240705C00215000 | 2024-06-25 3:48PM EDT | 215.00 | 0.74 | 0.50 | 0.81 | -0.01 | -1.33% | 171 | 539 | 33.94% |
| QCOM240705C00217500 | 2024-06-25 3:55PM EDT | 217.50 | 0.58 | 0.41 | 0.69 | +0.03 | +5.45% | 61 | 1,328 | 36.40% |
| QCOM240705C00220000 | 2024-06-25 3:15PM EDT | 220.00 | 0.32 | 0.37 | 0.46 | -0.09 | -21.95% | 307 | 897 | 36.33% |
| QCOM240705C00222500 | 2024-06-25 3:50PM EDT | 222.50 | 0.29 | 0.28 | 0.35 | +0.01 | +3.57% | 105 | 181 | 37.55% |
| QCOM240705C00225000 | 2024-06-25 3:52PM EDT | 225.00 | 0.22 | 0.19 | 0.44 | -0.02 | -8.33% | 612 | 641 | 42.97% |
| QCOM240705C00227500 | 2024-06-24 3:48PM EDT | 227.50 | 0.22 | 0.16 | 0.21 | 0.00 | - | 56 | 199 | 39.94% |
| QCOM240705C00230000 | 2024-06-25 3:52PM EDT | 230.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 414 | 1,133 | 40.53% |
| QCOM240705C00232500 | 2024-06-25 11:08AM EDT | 232.50 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 18 | 213 | 42.29% |
| QCOM240705C00235000 | 2024-06-25 3:01PM EDT | 235.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 27 | 431 | 43.85% |
| QCOM240705C00237500 | 2024-06-25 11:26AM EDT | 237.50 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 203 | 351 | 45.80% |
| QCOM240705C00240000 | 2024-06-25 1:48PM EDT | 240.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 216 | 476 | 47.56% |
| QCOM240705C00242500 | 2024-06-21 10:35AM EDT | 242.50 | 0.23 | 0.05 | 0.08 | 0.00 | - | 1 | 1 | 49.22% |
| QCOM240705C00245000 | 2024-06-25 12:03PM EDT | 245.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 19 | 382 | 50.59% |
| QCOM240705C00247500 | 2024-06-21 11:02AM EDT | 247.50 | 0.15 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 65.04% |
| QCOM240705C00250000 | 2024-06-25 1:59PM EDT | 250.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 44 | 296 | 52.34% |
| QCOM240705C00252500 | 2024-06-20 12:34PM EDT | 252.50 | 0.17 | 0.00 | 1.29 | 0.00 | - | - | 2 | 81.84% |
| QCOM240705C00255000 | 2024-06-21 11:05AM EDT | 255.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 139 | 61.91% |
| QCOM240705C00260000 | 2024-06-21 11:09AM EDT | 260.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 61 | 534 | 70.70% |
| QCOM240705C00265000 | 2024-06-24 9:34AM EDT | 265.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 57.81% |
| QCOM240705C00270000 | 2024-06-20 10:31AM EDT | 270.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 32 | 33 | 74.22% |
| QCOM240705C00275000 | 2024-06-25 9:31AM EDT | 275.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 79.30% |
| QCOM240705C00280000 | 2024-06-18 3:55PM EDT | 280.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | - | 3 | 98.93% |
| QCOM240705C00285000 | 2024-06-24 9:49AM EDT | 285.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 19 | 104.88% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705P00110000 | 2024-06-20 10:30AM EDT | 110.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 1 | 200.10% |
| QCOM240705P00150000 | 2024-05-31 10:35AM EDT | 150.00 | 0.57 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 76.76% |
| QCOM240705P00155000 | 2024-06-20 3:40PM EDT | 155.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | - | 300 | 99.17% |
| QCOM240705P00160000 | 2024-06-13 3:54PM EDT | 160.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 2 | 14 | 89.65% |
| QCOM240705P00165000 | 2024-06-25 11:31AM EDT | 165.00 | 0.07 | 0.00 | 0.28 | +0.02 | +40.00% | 3 | 4 | 60.25% |
| QCOM240705P00170000 | 2024-06-25 10:56AM EDT | 170.00 | 0.11 | 0.00 | 0.09 | +0.02 | +22.22% | 18 | 50 | 49.22% |
| QCOM240705P00175000 | 2024-06-25 12:44PM EDT | 175.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 25 | 109 | 44.43% |
| QCOM240705P00180000 | 2024-06-25 11:28AM EDT | 180.00 | 0.20 | 0.07 | 0.19 | -0.09 | -31.03% | 9 | 92 | 39.55% |
| QCOM240705P00185000 | 2024-06-25 3:54PM EDT | 185.00 | 0.32 | 0.15 | 0.34 | -0.19 | -37.25% | 90 | 696 | 35.84% |
| QCOM240705P00190000 | 2024-06-25 3:32PM EDT | 190.00 | 0.75 | 0.57 | 0.69 | -0.31 | -29.25% | 186 | 5,179 | 33.11% |
| QCOM240705P00192500 | 2024-06-25 3:36PM EDT | 192.50 | 1.10 | 0.84 | 1.01 | -0.43 | -28.10% | 104 | 97 | 32.11% |
| QCOM240705P00195000 | 2024-06-25 2:36PM EDT | 195.00 | 1.66 | 1.25 | 1.49 | -0.50 | -23.15% | 179 | 263 | 31.42% |
| QCOM240705P00197500 | 2024-06-25 3:41PM EDT | 197.50 | 2.29 | 2.04 | 2.16 | -0.66 | -22.37% | 186 | 232 | 30.90% |
| QCOM240705P00200000 | 2024-06-25 3:58PM EDT | 200.00 | 3.04 | 2.91 | 3.10 | -0.91 | -23.04% | 331 | 616 | 30.84% |
| QCOM240705P00202500 | 2024-06-25 3:41PM EDT | 202.50 | 4.49 | 4.05 | 4.30 | -0.85 | -15.92% | 78 | 953 | 30.93% |
| QCOM240705P00205000 | 2024-06-25 3:41PM EDT | 205.00 | 6.01 | 5.45 | 5.70 | -0.89 | -12.90% | 25 | 638 | 30.74% |
| QCOM240705P00207500 | 2024-06-25 3:50PM EDT | 207.50 | 7.50 | 6.50 | 7.40 | -1.20 | -13.79% | 16 | 130 | 31.13% |
| QCOM240705P00210000 | 2024-06-25 1:05PM EDT | 210.00 | 11.08 | 8.40 | 9.35 | +2.87 | +34.96% | 16 | 331 | 32.06% |
| QCOM240705P00212500 | 2024-06-25 12:40PM EDT | 212.50 | 12.96 | 10.90 | 12.05 | +3.46 | +36.42% | 4 | 436 | 39.31% |
| QCOM240705P00215000 | 2024-06-25 3:49PM EDT | 215.00 | 13.49 | 12.80 | 14.50 | -1.33 | -8.97% | 15 | 186 | 43.85% |
| QCOM240705P00217500 | 2024-06-25 3:54PM EDT | 217.50 | 15.95 | 14.90 | 16.00 | +1.46 | +10.08% | 10 | 205 | 36.11% |
| QCOM240705P00220000 | 2024-06-25 3:47PM EDT | 220.00 | 18.54 | 17.10 | 18.35 | +2.14 | +13.05% | 33 | 2,615 | 37.48% |
| QCOM240705P00222500 | 2024-06-20 2:22PM EDT | 222.50 | 10.14 | 20.40 | 20.80 | 0.00 | - | - | 111 | 40.14% |
| QCOM240705P00225000 | 2024-06-25 10:17AM EDT | 225.00 | 23.75 | 22.00 | 24.65 | -0.25 | -1.04% | 7 | 86 | 63.70% |
| QCOM240705P00227500 | 2024-06-21 1:59PM EDT | 227.50 | 15.80 | 24.65 | 27.35 | 0.00 | - | 1 | 92 | 51.07% |
| QCOM240705P00230000 | 2024-06-25 9:35AM EDT | 230.00 | 28.90 | 26.85 | 29.30 | +11.14 | +62.73% | 2 | 3,624 | 67.33% |
| QCOM240705P00232500 | 2024-06-21 10:03AM EDT | 232.50 | 21.85 | 28.65 | 32.00 | 0.00 | - | 42 | 3 | 73.93% |
| QCOM240705P00235000 | 2024-06-20 10:18AM EDT | 235.00 | 17.00 | 31.95 | 35.05 | 0.00 | - | 12 | 0 | 61.23% |
| QCOM240705P00237500 | 2024-06-18 10:47AM EDT | 237.50 | 11.05 | 33.70 | 37.55 | 0.00 | - | - | 0 | 54.59% |
| QCOM240705P00240000 | 2024-06-18 10:42AM EDT | 240.00 | 12.80 | 36.15 | 40.05 | 0.00 | - | - | 0 | 56.54% |
| QCOM240705P00245000 | 2024-06-20 9:51AM EDT | 245.00 | 22.50 | 41.20 | 45.05 | 0.00 | - | - | 1 | 62.94% |
© 2024 Yahoo. Todos os direitos reservados.