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
69.054,31 +1.793,37 (+2,67%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816C00125000 | 2024-05-15 1:05PM EDT | 125.00 | 71.43 | 85.05 | 87.60 | 0.00 | - | - | 1 | 64.67% |
| QCOM240816C00130000 | 2024-05-17 11:02AM EDT | 130.00 | 65.97 | 80.10 | 82.75 | 0.00 | - | 1 | 4 | 61.72% |
| QCOM240816C00135000 | 2024-05-15 2:09PM EDT | 135.00 | 61.92 | 75.30 | 77.70 | 0.00 | - | - | 1 | 58.45% |
| QCOM240816C00140000 | 2024-05-23 1:34PM EDT | 140.00 | 64.06 | 69.55 | 72.95 | 0.00 | - | 3 | 4 | 51.66% |
| QCOM240816C00145000 | 2024-05-07 11:45AM EDT | 145.00 | 41.51 | 64.75 | 68.05 | 0.00 | - | 4 | 10 | 62.56% |
| QCOM240816C00150000 | 2024-05-24 2:45PM EDT | 150.00 | 61.40 | 60.60 | 63.20 | +7.10 | +13.08% | 1 | 54 | 50.12% |
| QCOM240816C00155000 | 2024-05-07 3:13PM EDT | 155.00 | 28.60 | 55.75 | 58.25 | 0.00 | - | 1 | 5 | 54.94% |
| QCOM240816C00160000 | 2024-05-23 2:04PM EDT | 160.00 | 42.78 | 51.10 | 53.45 | 0.00 | - | 15 | 57 | 51.70% |
| QCOM240816C00165000 | 2024-05-23 3:23PM EDT | 165.00 | 47.35 | 47.05 | 47.70 | +9.50 | +25.10% | 1 | 132 | 43.48% |
| QCOM240816C00170000 | 2024-05-23 12:10PM EDT | 170.00 | 37.55 | 42.55 | 43.45 | 0.00 | - | 600 | 808 | 43.21% |
| QCOM240816C00175000 | 2024-05-24 10:56AM EDT | 175.00 | 38.37 | 38.00 | 39.30 | +4.37 | +12.85% | 3 | 143 | 42.66% |
| QCOM240816C00180000 | 2024-05-24 3:44PM EDT | 180.00 | 34.00 | 34.00 | 34.95 | +8.23 | +31.94% | 55 | 745 | 40.77% |
| QCOM240816C00185000 | 2024-05-24 3:41PM EDT | 185.00 | 29.65 | 29.90 | 30.95 | +7.89 | +36.26% | 26 | 426 | 39.69% |
| QCOM240816C00190000 | 2024-05-24 3:57PM EDT | 190.00 | 26.50 | 25.10 | 26.50 | +8.27 | +45.36% | 36 | 1,775 | 36.70% |
| QCOM240816C00195000 | 2024-05-24 1:33PM EDT | 195.00 | 21.71 | 22.50 | 22.80 | +6.29 | +40.79% | 25 | 1,058 | 35.58% |
| QCOM240816C00200000 | 2024-05-24 3:37PM EDT | 200.00 | 19.29 | 19.25 | 19.50 | +5.54 | +40.29% | 2,402 | 3,940 | 34.93% |
| QCOM240816C00210000 | 2024-05-24 3:58PM EDT | 210.00 | 13.70 | 13.65 | 14.35 | +4.60 | +50.55% | 1,637 | 5,413 | 35.26% |
| QCOM240816C00220000 | 2024-05-24 3:57PM EDT | 220.00 | 9.43 | 9.40 | 9.65 | +3.53 | +59.83% | 270 | 2,036 | 33.89% |
| QCOM240816C00230000 | 2024-05-24 3:58PM EDT | 230.00 | 6.33 | 6.25 | 6.40 | +2.63 | +71.08% | 200 | 4,150 | 33.51% |
| QCOM240816C00240000 | 2024-05-24 3:52PM EDT | 240.00 | 4.06 | 4.05 | 4.20 | +1.81 | +80.44% | 866 | 653 | 33.56% |
| QCOM240816C00250000 | 2024-05-24 3:29PM EDT | 250.00 | 2.60 | 2.46 | 2.79 | +1.31 | +101.55% | 1,288 | 291 | 34.05% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816P00110000 | 2024-05-02 3:10PM EDT | 110.00 | 0.14 | 0.00 | 1.82 | 0.00 | - | - | 5 | 77.39% |
| QCOM240816P00125000 | 2024-05-16 11:54AM EDT | 125.00 | 0.16 | 0.05 | 2.06 | 0.00 | - | 1 | 1 | 65.87% |
| QCOM240816P00130000 | 2024-05-21 9:30AM EDT | 130.00 | 0.67 | 0.01 | 0.17 | 0.00 | - | 2 | 6 | 45.41% |
| QCOM240816P00135000 | 2024-05-21 1:38PM EDT | 135.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 45.85% |
| QCOM240816P00140000 | 2024-05-24 11:35AM EDT | 140.00 | 0.16 | 0.12 | 0.19 | -0.11 | -40.74% | 2 | 36 | 39.70% |
| QCOM240816P00145000 | 2024-05-24 11:29AM EDT | 145.00 | 0.25 | 0.16 | 0.24 | -0.06 | -19.35% | 1 | 11 | 37.99% |
| QCOM240816P00150000 | 2024-05-23 3:33PM EDT | 150.00 | 0.32 | 0.24 | 0.32 | -0.17 | -34.69% | 3 | 204 | 36.57% |
| QCOM240816P00155000 | 2024-05-24 12:58PM EDT | 155.00 | 0.42 | 0.36 | 0.43 | -0.29 | -40.85% | 1 | 23 | 35.28% |
| QCOM240816P00160000 | 2024-05-24 11:48AM EDT | 160.00 | 0.60 | 0.53 | 0.60 | -0.17 | -22.08% | 40 | 206 | 34.28% |
| QCOM240816P00165000 | 2024-05-24 11:19AM EDT | 165.00 | 0.85 | 0.78 | 0.84 | -0.54 | -38.85% | 10 | 174 | 33.39% |
| QCOM240816P00170000 | 2024-05-24 2:45PM EDT | 170.00 | 1.16 | 1.07 | 1.36 | -0.91 | -43.96% | 3 | 198 | 33.85% |
| QCOM240816P00175000 | 2024-05-24 12:33PM EDT | 175.00 | 1.75 | 1.55 | 1.80 | -0.85 | -32.69% | 7 | 3,142 | 32.81% |
| QCOM240816P00180000 | 2024-05-24 2:45PM EDT | 180.00 | 2.35 | 2.25 | 2.51 | -1.02 | -30.27% | 57 | 1,333 | 32.44% |
| QCOM240816P00185000 | 2024-05-24 3:53PM EDT | 185.00 | 3.15 | 3.10 | 3.25 | -2.05 | -39.42% | 148 | 898 | 31.42% |
| QCOM240816P00190000 | 2024-05-24 3:39PM EDT | 190.00 | 4.23 | 4.10 | 4.35 | -2.77 | -39.57% | 121 | 378 | 30.99% |
| QCOM240816P00195000 | 2024-05-24 1:59PM EDT | 195.00 | 5.72 | 5.50 | 5.75 | -3.18 | -35.73% | 239 | 417 | 30.68% |
| QCOM240816P00200000 | 2024-05-24 3:39PM EDT | 200.00 | 7.37 | 7.30 | 7.45 | -3.73 | -33.60% | 229 | 450 | 30.40% |
| QCOM240816P00210000 | 2024-05-24 2:46PM EDT | 210.00 | 11.65 | 11.65 | 11.85 | -5.00 | -30.03% | 138 | 295 | 29.94% |
| QCOM240816P00220000 | 2024-05-24 3:00PM EDT | 220.00 | 17.30 | 17.20 | 17.60 | -3.01 | -14.82% | 76 | 5 | 29.61% |
| QCOM240816P00230000 | 2024-05-24 3:50PM EDT | 230.00 | 26.38 | 23.90 | 25.40 | -3.62 | -12.07% | 1 | 3 | 31.73% |
© 2024 Yahoo. Todos os direitos reservados.