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
68.685,51 +1.163,72 (+1,72%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719C00065000 | 2024-02-01 2:18PM EDT | 65.00 | 76.80 | 98.45 | 99.55 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719C00080000 | 2024-01-03 3:32PM EDT | 80.00 | 59.25 | 62.05 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM240719C00085000 | 2024-04-12 10:21AM EDT | 85.00 | 87.65 | 96.75 | 97.80 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240719C00090000 | 2024-05-15 11:18AM EDT | 90.00 | 103.87 | 119.90 | 120.75 | 0.00 | - | 4 | 4 | 104.69% |
| QCOM240719C00095000 | 2024-04-18 9:38AM EDT | 95.00 | 65.99 | 98.50 | 99.40 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240719C00100000 | 2024-05-07 10:19AM EDT | 100.00 | 83.45 | 109.95 | 110.90 | 0.00 | - | 2 | 28 | 73.44% |
| QCOM240719C00105000 | 2024-05-03 2:35PM EDT | 105.00 | 74.12 | 105.00 | 105.85 | 0.00 | - | 6 | 10 | 68.95% |
| QCOM240719C00110000 | 2024-05-22 10:45AM EDT | 110.00 | 93.07 | 99.95 | 100.85 | 0.00 | - | 1 | 8 | 61.33% |
| QCOM240719C00115000 | 2024-05-17 12:49PM EDT | 115.00 | 79.20 | 95.10 | 95.95 | 0.00 | - | 1 | 239 | 67.87% |
| QCOM240719C00120000 | 2024-05-23 11:15AM EDT | 120.00 | 84.78 | 90.10 | 90.95 | 0.00 | - | 1 | 137 | 63.48% |
| QCOM240719C00125000 | 2024-05-24 2:40PM EDT | 125.00 | 85.35 | 85.15 | 86.05 | +5.48 | +6.86% | 2 | 373 | 62.50% |
| QCOM240719C00130000 | 2024-05-24 2:52PM EDT | 130.00 | 80.25 | 80.20 | 81.05 | +8.25 | +11.46% | 2 | 201 | 59.18% |
| QCOM240719C00135000 | 2024-05-22 3:43PM EDT | 135.00 | 68.15 | 75.25 | 76.10 | 0.00 | - | 4 | 481 | 56.54% |
| QCOM240719C00140000 | 2024-05-23 1:12PM EDT | 140.00 | 69.97 | 70.30 | 71.15 | +6.67 | +10.54% | 3 | 478 | 53.71% |
| QCOM240719C00145000 | 2024-05-22 1:14PM EDT | 145.00 | 59.10 | 65.30 | 66.20 | 0.00 | - | 36 | 1,893 | 50.24% |
| QCOM240719C00150000 | 2024-05-24 1:13PM EDT | 150.00 | 60.20 | 60.35 | 61.25 | +3.20 | +5.61% | 12 | 916 | 54.20% |
| QCOM240719C00155000 | 2024-05-24 10:12AM EDT | 155.00 | 54.20 | 55.45 | 56.35 | +3.68 | +7.28% | 8 | 1,111 | 51.03% |
| QCOM240719C00160000 | 2024-05-24 3:10PM EDT | 160.00 | 50.53 | 50.60 | 51.55 | +9.32 | +22.62% | 102 | 1,071 | 48.73% |
| QCOM240719C00165000 | 2024-05-24 3:37PM EDT | 165.00 | 45.80 | 45.65 | 46.45 | +7.65 | +20.05% | 2 | 1,411 | 43.41% |
| QCOM240719C00170000 | 2024-05-24 3:29PM EDT | 170.00 | 41.30 | 40.95 | 41.70 | +5.80 | +16.34% | 49 | 2,535 | 41.27% |
| QCOM240719C00175000 | 2024-05-24 2:49PM EDT | 175.00 | 36.02 | 35.90 | 36.75 | +5.02 | +16.19% | 16 | 1,617 | 37.31% |
| QCOM240719C00180000 | 2024-05-24 3:54PM EDT | 180.00 | 31.67 | 31.35 | 32.10 | +9.37 | +42.02% | 31 | 2,848 | 35.24% |
| QCOM240719C00185000 | 2024-05-24 3:04PM EDT | 185.00 | 26.86 | 26.65 | 27.40 | +7.40 | +38.03% | 86 | 2,367 | 32.41% |
| QCOM240719C00190000 | 2024-05-24 3:55PM EDT | 190.00 | 23.00 | 22.85 | 23.10 | +7.20 | +45.57% | 157 | 3,257 | 31.07% |
| QCOM240719C00195000 | 2024-05-24 3:37PM EDT | 195.00 | 18.75 | 17.85 | 19.20 | +6.55 | +53.69% | 127 | 1,975 | 30.45% |
| QCOM240719C00200000 | 2024-05-24 3:59PM EDT | 200.00 | 15.35 | 14.90 | 15.50 | +6.51 | +73.64% | 275 | 2,890 | 29.42% |
| QCOM240719C00210000 | 2024-05-24 3:57PM EDT | 210.00 | 9.38 | 9.30 | 9.50 | +4.15 | +79.35% | 8,715 | 5,086 | 28.38% |
| QCOM240719C00220000 | 2024-05-24 3:55PM EDT | 220.00 | 5.35 | 5.25 | 5.40 | +2.71 | +102.65% | 1,810 | 3,290 | 28.11% |
| QCOM240719C00230000 | 2024-05-24 3:55PM EDT | 230.00 | 2.83 | 2.78 | 2.83 | +1.56 | +122.83% | 2,029 | 5,293 | 28.01% |
| QCOM240719C00240000 | 2024-05-24 3:15PM EDT | 240.00 | 1.35 | 1.28 | 1.49 | +0.78 | +136.84% | 395 | 819 | 28.66% |
| QCOM240719C00250000 | 2024-05-24 3:35PM EDT | 250.00 | 0.70 | 0.60 | 0.75 | +0.44 | +169.23% | 144 | 1,237 | 29.19% |
| QCOM240719C00260000 | 2024-05-24 3:09PM EDT | 260.00 | 0.40 | 0.34 | 0.47 | +0.24 | +150.00% | 80 | 142 | 31.06% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719P00065000 | 2024-03-06 4:58PM EDT | 65.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 14 | 119.53% |
| QCOM240719P00070000 | 2024-03-07 10:30AM EDT | 70.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 7 | 16 | 112.89% |
| QCOM240719P00075000 | 2024-03-05 1:41PM EDT | 75.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 9 | 17 | 97.66% |
| QCOM240719P00080000 | 2024-01-08 10:54AM EDT | 80.00 | 0.37 | 0.00 | 0.31 | 0.00 | - | 20 | 22 | 104.10% |
| QCOM240719P00085000 | 2024-01-22 2:55PM EDT | 85.00 | 0.25 | 0.09 | 0.24 | 0.00 | - | 1 | 7 | 98.83% |
| QCOM240719P00090000 | 2024-03-05 2:19PM EDT | 90.00 | 0.14 | 0.03 | 0.34 | 0.00 | - | 1 | 22 | 94.34% |
| QCOM240719P00095000 | 2024-04-26 3:50PM EDT | 95.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 38 | 82 | 81.25% |
| QCOM240719P00100000 | 2024-04-17 1:12PM EDT | 100.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 10 | 2,634 | 76.86% |
| QCOM240719P00105000 | 2024-05-02 9:32AM EDT | 105.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 84 | 73.05% |
| QCOM240719P00110000 | 2024-05-21 1:07PM EDT | 110.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 2,296 | 68.56% |
| QCOM240719P00115000 | 2024-05-09 2:59PM EDT | 115.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 810 | 64.16% |
| QCOM240719P00120000 | 2024-05-16 2:45PM EDT | 120.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 16 | 2,550 | 56.84% |
| QCOM240719P00125000 | 2024-05-24 1:04PM EDT | 125.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 4 | 120,680 | 56.64% |
| QCOM240719P00130000 | 2024-05-24 11:17AM EDT | 130.00 | 0.02 | 0.03 | 0.22 | -0.19 | -90.48% | 1 | 2,223 | 53.32% |
| QCOM240719P00135000 | 2024-05-24 1:15PM EDT | 135.00 | 0.04 | 0.01 | 0.15 | -0.01 | -20.00% | 41 | 4,226 | 50.78% |
| QCOM240719P00140000 | 2024-05-24 3:22PM EDT | 140.00 | 0.03 | 0.00 | 0.21 | -0.04 | -57.14% | 2 | 1,058 | 49.37% |
| QCOM240719P00145000 | 2024-05-24 2:15PM EDT | 145.00 | 0.05 | 0.00 | 0.22 | -0.05 | -50.00% | 4 | 1,579 | 45.90% |
| QCOM240719P00150000 | 2024-05-24 10:16AM EDT | 150.00 | 0.06 | 0.06 | 0.15 | -0.04 | -40.00% | 3 | 1,369 | 39.94% |
| QCOM240719P00155000 | 2024-05-24 12:34PM EDT | 155.00 | 0.09 | 0.04 | 0.17 | -0.06 | -40.00% | 5 | 2,981 | 37.16% |
| QCOM240719P00160000 | 2024-05-24 12:22PM EDT | 160.00 | 0.13 | 0.10 | 0.14 | -0.10 | -43.48% | 46 | 2,691 | 32.81% |
| QCOM240719P00165000 | 2024-05-24 3:49PM EDT | 165.00 | 0.19 | 0.16 | 0.20 | -0.14 | -42.42% | 185 | 2,081 | 31.20% |
| QCOM240719P00170000 | 2024-05-24 3:17PM EDT | 170.00 | 0.28 | 0.25 | 0.29 | -0.30 | -51.72% | 206 | 2,988 | 29.69% |
| QCOM240719P00175000 | 2024-05-24 3:18PM EDT | 175.00 | 0.46 | 0.42 | 0.46 | -0.38 | -45.24% | 50 | 2,453 | 28.71% |
| QCOM240719P00180000 | 2024-05-24 3:59PM EDT | 180.00 | 0.72 | 0.68 | 0.72 | -0.69 | -48.94% | 236 | 1,400 | 27.76% |
| QCOM240719P00185000 | 2024-05-24 3:05PM EDT | 185.00 | 1.19 | 1.03 | 1.19 | -1.05 | -46.87% | 210 | 1,897 | 27.37% |
| QCOM240719P00190000 | 2024-05-24 3:46PM EDT | 190.00 | 1.86 | 1.60 | 1.87 | -1.89 | -50.40% | 173 | 748 | 26.91% |
| QCOM240719P00195000 | 2024-05-24 3:56PM EDT | 195.00 | 2.76 | 2.67 | 2.85 | -2.24 | -44.80% | 438 | 655 | 26.50% |
| QCOM240719P00200000 | 2024-05-24 3:53PM EDT | 200.00 | 4.20 | 4.05 | 4.25 | -2.91 | -40.93% | 348 | 801 | 26.34% |
| QCOM240719P00210000 | 2024-05-24 3:55PM EDT | 210.00 | 8.26 | 8.15 | 8.35 | -4.59 | -35.72% | 772 | 1,091 | 25.98% |
| QCOM240719P00220000 | 2024-05-24 3:37PM EDT | 220.00 | 14.42 | 14.00 | 14.35 | -3.27 | -18.49% | 44 | 12 | 25.87% |
| QCOM240719P00240000 | 2024-05-24 3:10PM EDT | 240.00 | 30.70 | 30.20 | 31.40 | -12.30 | -28.60% | 8 | 1 | 30.16% |
© 2024 Yahoo. Todos os direitos reservados.