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
68.633,94 +1.528,34 (+2,28%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018C00090000 | 2024-05-24 3:44PM EDT | 90.00 | 120.61 | 120.45 | 121.35 | +30.77 | +34.25% | 2 | 5 | 67.92% |
| QCOM241018C00100000 | 2024-05-15 11:18AM EDT | 100.00 | 94.62 | 110.60 | 111.50 | 0.00 | - | 5 | 5 | 62.79% |
| QCOM241018C00105000 | 2024-02-27 3:59PM EDT | 105.00 | 55.79 | 64.45 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| QCOM241018C00110000 | 2024-04-19 11:12AM EDT | 110.00 | 52.80 | 84.40 | 85.50 | 0.00 | - | 2 | 7 | 0.00% |
| QCOM241018C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 50.06 | 95.85 | 96.95 | 0.00 | - | - | 50 | 56.37% |
| QCOM241018C00120000 | 2024-05-03 12:32PM EDT | 120.00 | 60.80 | 91.10 | 92.05 | 0.00 | - | 2 | 17 | 54.64% |
| QCOM241018C00125000 | 2024-04-18 12:17PM EDT | 125.00 | 42.10 | 69.95 | 71.00 | 0.00 | - | 3 | 24 | 0.00% |
| QCOM241018C00130000 | 2024-05-06 2:25PM EDT | 130.00 | 54.20 | 81.30 | 82.35 | 0.00 | - | 12 | 28 | 53.66% |
| QCOM241018C00135000 | 2024-05-13 1:05PM EDT | 135.00 | 51.47 | 76.65 | 77.60 | 0.00 | - | 1 | 39 | 51.72% |
| QCOM241018C00140000 | 2024-05-20 9:57AM EDT | 140.00 | 59.02 | 71.90 | 72.75 | 0.00 | - | 5 | 95 | 49.13% |
| QCOM241018C00145000 | 2024-05-20 11:09AM EDT | 145.00 | 55.45 | 67.25 | 68.10 | 0.00 | - | 13 | 257 | 47.52% |
| QCOM241018C00150000 | 2024-05-23 9:41AM EDT | 150.00 | 59.36 | 62.50 | 63.35 | 0.00 | - | 10 | 240 | 45.29% |
| QCOM241018C00155000 | 2024-05-22 11:58AM EDT | 155.00 | 58.30 | 58.10 | 58.70 | +6.33 | +12.18% | 2 | 221 | 43.41% |
| QCOM241018C00160000 | 2024-05-24 12:26PM EDT | 160.00 | 53.00 | 53.40 | 54.40 | +7.25 | +15.85% | 4 | 176 | 42.68% |
| QCOM241018C00165000 | 2024-05-24 2:51PM EDT | 165.00 | 49.08 | 49.15 | 49.75 | +6.38 | +14.94% | 1 | 388 | 40.44% |
| QCOM241018C00170000 | 2024-05-24 3:36PM EDT | 170.00 | 45.25 | 45.05 | 45.50 | +3.80 | +9.17% | 4 | 225 | 39.33% |
| QCOM241018C00175000 | 2024-05-24 3:37PM EDT | 175.00 | 40.68 | 39.95 | 41.35 | +4.59 | +12.72% | 5 | 382 | 38.21% |
| QCOM241018C00180000 | 2024-05-24 3:29PM EDT | 180.00 | 36.40 | 36.95 | 37.65 | +1.40 | +4.00% | 10 | 365 | 37.95% |
| QCOM241018C00185000 | 2024-05-23 10:08AM EDT | 185.00 | 33.45 | 32.25 | 33.70 | +3.35 | +11.13% | 1 | 651 | 36.67% |
| QCOM241018C00190000 | 2024-05-24 3:54PM EDT | 190.00 | 29.55 | 29.20 | 30.15 | +7.09 | +31.57% | 13 | 714 | 35.98% |
| QCOM241018C00195000 | 2024-05-24 1:25PM EDT | 195.00 | 26.05 | 26.15 | 26.80 | +6.14 | +30.84% | 7 | 804 | 35.34% |
| QCOM241018C00200000 | 2024-05-24 3:54PM EDT | 200.00 | 23.25 | 22.35 | 24.35 | +6.45 | +38.39% | 47 | 528 | 36.11% |
| QCOM241018C00210000 | 2024-05-24 3:30PM EDT | 210.00 | 17.55 | 17.85 | 18.15 | +4.50 | +34.48% | 81 | 551 | 33.83% |
| QCOM241018C00220000 | 2024-05-24 3:39PM EDT | 220.00 | 13.40 | 13.45 | 13.65 | +3.95 | +41.80% | 699 | 1,936 | 33.22% |
| QCOM241018C00230000 | 2024-05-24 2:23PM EDT | 230.00 | 10.00 | 10.00 | 10.20 | +3.45 | +52.67% | 42 | 8,803 | 33.04% |
| QCOM241018C00240000 | 2024-05-24 1:47PM EDT | 240.00 | 7.15 | 7.35 | 7.50 | +2.30 | +47.42% | 410 | 890 | 32.90% |
| QCOM241018C00250000 | 2024-05-24 1:34PM EDT | 250.00 | 5.33 | 5.15 | 5.45 | +2.23 | +71.94% | 86 | 802 | 32.85% |
| QCOM241018C00260000 | 2024-05-24 12:25PM EDT | 260.00 | 3.87 | 3.65 | 3.95 | +1.76 | +83.41% | 108 | 229 | 32.92% |
| QCOM241018C00270000 | 2024-05-24 3:36PM EDT | 270.00 | 2.72 | 2.58 | 2.99 | +0.79 | +40.93% | 610 | 162 | 33.51% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018P00080000 | 2024-03-26 3:08PM EDT | 80.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 10 | 10 | 67.48% |
| QCOM241018P00100000 | 2024-05-02 3:07PM EDT | 100.00 | 0.19 | 0.03 | 0.30 | 0.00 | - | 12 | 70 | 50.78% |
| QCOM241018P00105000 | 2024-05-02 3:08PM EDT | 105.00 | 0.26 | 0.03 | 0.30 | 0.00 | - | 12 | 10 | 51.76% |
| QCOM241018P00110000 | 2024-05-16 2:35PM EDT | 110.00 | 0.10 | 0.04 | 0.32 | -0.08 | -44.44% | 4 | 101 | 49.10% |
| QCOM241018P00115000 | 2024-05-15 11:31AM EDT | 115.00 | 0.22 | 0.06 | 0.35 | 0.00 | - | 1 | 42 | 46.68% |
| QCOM241018P00120000 | 2024-05-17 2:13PM EDT | 120.00 | 0.29 | 0.10 | 0.39 | 0.00 | - | 9 | 189 | 44.48% |
| QCOM241018P00125000 | 2024-05-21 1:40PM EDT | 125.00 | 0.30 | 0.19 | 0.37 | 0.00 | - | 2 | 85 | 41.26% |
| QCOM241018P00130000 | 2024-05-22 10:03AM EDT | 130.00 | 0.37 | 0.25 | 0.32 | 0.00 | - | 1 | 120 | 37.65% |
| QCOM241018P00135000 | 2024-05-24 11:00AM EDT | 135.00 | 0.39 | 0.34 | 0.41 | -0.16 | -29.09% | 11 | 478 | 36.45% |
| QCOM241018P00140000 | 2024-05-21 10:57AM EDT | 140.00 | 0.49 | 0.46 | 0.66 | -0.22 | -30.99% | 1 | 414 | 36.85% |
| QCOM241018P00145000 | 2024-05-23 2:04PM EDT | 145.00 | 0.65 | 0.62 | 0.83 | -0.33 | -33.67% | 1 | 475 | 35.72% |
| QCOM241018P00150000 | 2024-05-23 9:47AM EDT | 150.00 | 1.00 | 0.88 | 0.93 | 0.00 | - | 2 | 1,457 | 33.79% |
| QCOM241018P00155000 | 2024-05-24 11:02AM EDT | 155.00 | 1.19 | 1.16 | 1.24 | -0.37 | -23.72% | 8 | 577 | 33.17% |
| QCOM241018P00160000 | 2024-05-24 11:26AM EDT | 160.00 | 1.59 | 1.39 | 1.76 | -0.54 | -25.35% | 2 | 1,240 | 33.22% |
| QCOM241018P00165000 | 2024-05-23 2:52PM EDT | 165.00 | 3.10 | 2.02 | 2.26 | 0.00 | - | 17 | 368 | 32.55% |
| QCOM241018P00170000 | 2024-05-24 3:38PM EDT | 170.00 | 2.70 | 2.50 | 2.90 | -1.12 | -29.32% | 13 | 336 | 32.00% |
| QCOM241018P00175000 | 2024-05-23 2:58PM EDT | 175.00 | 5.15 | 3.25 | 3.60 | 0.00 | - | 207 | 520 | 31.20% |
| QCOM241018P00180000 | 2024-05-24 3:31PM EDT | 180.00 | 4.56 | 4.40 | 4.55 | -1.36 | -22.97% | 21 | 135 | 30.72% |
| QCOM241018P00185000 | 2024-05-23 2:00PM EDT | 185.00 | 7.70 | 5.55 | 5.85 | 0.00 | - | 16 | 130 | 30.67% |
| QCOM241018P00190000 | 2024-05-24 12:06PM EDT | 190.00 | 7.25 | 6.70 | 7.20 | -2.45 | -25.26% | 2 | 227 | 30.21% |
| QCOM241018P00195000 | 2024-05-23 2:25PM EDT | 195.00 | 11.80 | 8.30 | 8.75 | 0.00 | - | 116 | 171 | 29.71% |
| QCOM241018P00200000 | 2024-05-24 3:08PM EDT | 200.00 | 10.45 | 10.40 | 10.65 | -3.90 | -27.18% | 100 | 167 | 29.46% |
| QCOM241018P00210000 | 2024-05-24 3:23PM EDT | 210.00 | 14.90 | 14.85 | 15.10 | -4.75 | -24.17% | 183 | 463 | 28.76% |
| QCOM241018P00230000 | 2024-05-24 10:45AM EDT | 230.00 | 27.35 | 26.40 | 27.50 | -2.55 | -8.53% | 3 | 6 | 28.37% |
| QCOM241018P00240000 | 2024-03-15 3:59PM EDT | 240.00 | 72.70 | 67.90 | 69.75 | 0.00 | - | 1 | 0 | 93.93% |
© 2024 Yahoo. Todos os direitos reservados.