Mercado abrirá em 6 h 4 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
81,36 +0,53 (+0,66%) OURO
2.327,10 -3,70 (-0,16%) Bitcoin USD
61.571,12 +463,94 (+0,76%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00070000 | 2024-06-17 12:24PM EDT | 70.00 | 148.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240920C00080000 | 2024-06-24 10:25AM EDT | 80.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00085000 | 2024-02-26 2:28PM EDT | 85.00 | 72.80 | 83.35 | 86.55 | 0.00 | - | 4 | 6 | 0.00% |
| QCOM240920C00090000 | 2024-04-30 3:03PM EDT | 90.00 | 77.80 | 115.70 | 117.65 | 0.00 | - | 1 | 5 | 134.69% |
| QCOM240920C00095000 | 2024-06-20 2:41PM EDT | 95.00 | 120.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00100000 | 2024-06-18 10:24AM EDT | 100.00 | 130.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00105000 | 2024-02-28 10:30AM EDT | 105.00 | 53.65 | 64.35 | 67.95 | 0.00 | - | 8 | 9 | 0.00% |
| QCOM240920C00110000 | 2024-06-18 9:42AM EDT | 110.00 | 120.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240920C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 49.65 | 95.70 | 96.75 | 0.00 | - | 40 | 53 | 127.00% |
| QCOM240920C00120000 | 2024-06-17 12:19PM EDT | 120.00 | 99.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00125000 | 2024-06-20 2:41PM EDT | 125.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00130000 | 2024-06-21 3:23PM EDT | 130.00 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00135000 | 2024-06-18 12:34PM EDT | 135.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00140000 | 2024-06-20 9:34AM EDT | 140.00 | 84.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00145000 | 2024-06-24 10:53AM EDT | 145.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00150000 | 2024-06-25 12:10PM EDT | 150.00 | 54.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QCOM240920C00155000 | 2024-06-25 10:00AM EDT | 155.00 | 50.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00160000 | 2024-06-25 12:13PM EDT | 160.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM240920C00165000 | 2024-06-25 12:18PM EDT | 165.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240920C00170000 | 2024-06-25 3:09PM EDT | 170.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM240920C00175000 | 2024-06-25 11:12AM EDT | 175.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QCOM240920C00180000 | 2024-06-25 11:27AM EDT | 180.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QCOM240920C00185000 | 2024-06-25 3:54PM EDT | 185.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QCOM240920C00190000 | 2024-06-25 3:43PM EDT | 190.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QCOM240920C00195000 | 2024-06-25 3:21PM EDT | 195.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QCOM240920C00200000 | 2024-06-25 3:58PM EDT | 200.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.00% |
| QCOM240920C00210000 | 2024-06-25 3:46PM EDT | 210.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| QCOM240920C00220000 | 2024-06-25 3:52PM EDT | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| QCOM240920C00230000 | 2024-06-25 3:57PM EDT | 230.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| QCOM240920C00240000 | 2024-06-25 3:57PM EDT | 240.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| QCOM240920C00250000 | 2024-06-25 2:37PM EDT | 250.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| QCOM240920C00260000 | 2024-06-25 2:20PM EDT | 260.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QCOM240920C00270000 | 2024-06-25 11:21AM EDT | 270.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| QCOM240920C00280000 | 2024-06-25 3:29PM EDT | 280.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QCOM240920C00290000 | 2024-06-25 3:21PM EDT | 290.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00065000 | 2024-05-01 2:17PM EDT | 65.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 5 | 56 | 97.27% |
| QCOM240920P00070000 | 2024-06-18 3:42PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QCOM240920P00075000 | 2024-04-01 10:56AM EDT | 75.00 | 0.09 | 0.01 | 0.49 | 0.00 | - | 5 | 69 | 91.60% |
| QCOM240920P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 17 | 35 | 78.32% |
| QCOM240920P00085000 | 2024-03-08 10:41AM EDT | 85.00 | 0.25 | 0.07 | 0.28 | 0.00 | - | 3 | 25 | 76.95% |
| QCOM240920P00090000 | 2024-05-06 9:58AM EDT | 90.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 115 | 69.53% |
| QCOM240920P00095000 | 2024-06-12 3:58PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240920P00100000 | 2024-05-23 2:47PM EDT | 100.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 5 | 105 | 61.72% |
| QCOM240920P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QCOM240920P00110000 | 2024-06-05 12:14PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240920P00115000 | 2024-06-13 10:30AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240920P00120000 | 2024-06-24 2:52PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240920P00125000 | 2024-06-25 11:10AM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QCOM240920P00130000 | 2024-06-24 10:14AM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240920P00135000 | 2024-06-18 11:01AM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM240920P00140000 | 2024-06-20 3:21PM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM240920P00145000 | 2024-06-25 2:35PM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM240920P00150000 | 2024-06-25 3:54PM EDT | 150.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| QCOM240920P00155000 | 2024-06-25 3:54PM EDT | 155.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QCOM240920P00160000 | 2024-06-25 10:42AM EDT | 160.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM240920P00165000 | 2024-06-25 3:28PM EDT | 165.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QCOM240920P00170000 | 2024-06-25 12:44PM EDT | 170.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QCOM240920P00175000 | 2024-06-25 3:38PM EDT | 175.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| QCOM240920P00180000 | 2024-06-25 2:12PM EDT | 180.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| QCOM240920P00185000 | 2024-06-25 3:50PM EDT | 185.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| QCOM240920P00190000 | 2024-06-25 3:36PM EDT | 190.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| QCOM240920P00195000 | 2024-06-25 3:48PM EDT | 195.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| QCOM240920P00200000 | 2024-06-25 3:35PM EDT | 200.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.78% |
| QCOM240920P00210000 | 2024-06-25 3:36PM EDT | 210.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QCOM240920P00220000 | 2024-06-25 12:07PM EDT | 220.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240920P00230000 | 2024-06-24 2:05PM EDT | 230.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240920P00240000 | 2024-06-25 9:43AM EDT | 240.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM240920P00250000 | 2024-06-25 10:26AM EDT | 250.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920P00260000 | 2024-06-17 9:38AM EDT | 260.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920P00270000 | 2024-06-18 2:18PM EDT | 270.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.