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
69.109,90 +430,27 (+0,63%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220C00075000 | 2024-02-01 12:53PM EDT | 75.00 | 68.95 | 87.60 | 91.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM241220C00095000 | 2024-05-23 9:56AM EDT | 95.00 | 111.88 | 115.90 | 117.10 | 0.00 | - | 1 | 2 | 61.28% |
| QCOM241220C00100000 | 2024-05-24 2:49PM EDT | 100.00 | 111.34 | 111.10 | 112.40 | +2.88 | +2.66% | 1 | 13 | 60.11% |
| QCOM241220C00110000 | 2024-05-02 9:34AM EDT | 110.00 | 70.40 | 101.60 | 102.65 | 0.00 | - | 1 | 36 | 56.18% |
| QCOM241220C00115000 | 2024-03-13 1:01PM EDT | 115.00 | 59.55 | 59.70 | 60.90 | 0.00 | - | 5 | 40 | 0.00% |
| QCOM241220C00120000 | 2024-05-14 3:22PM EDT | 120.00 | 71.45 | 92.00 | 93.15 | 0.00 | - | 1 | 9 | 52.45% |
| QCOM241220C00125000 | 2024-05-23 2:02PM EDT | 125.00 | 87.03 | 87.30 | 88.40 | +8.73 | +11.15% | 1 | 23 | 50.75% |
| QCOM241220C00130000 | 2024-05-24 3:49PM EDT | 130.00 | 82.70 | 82.60 | 83.65 | +2.94 | +3.69% | 2 | 55 | 51.34% |
| QCOM241220C00135000 | 2024-05-23 9:56AM EDT | 135.00 | 74.11 | 77.95 | 79.00 | 0.00 | - | 1 | 42 | 49.57% |
| QCOM241220C00140000 | 2024-05-24 2:49PM EDT | 140.00 | 73.53 | 73.35 | 74.40 | +6.92 | +10.39% | 2 | 102 | 47.91% |
| QCOM241220C00145000 | 2024-05-23 1:06PM EDT | 145.00 | 62.32 | 68.85 | 69.85 | 0.00 | - | 5 | 204 | 46.31% |
| QCOM241220C00150000 | 2024-05-24 2:49PM EDT | 150.00 | 64.67 | 64.40 | 65.35 | +8.67 | +15.48% | 241 | 589 | 44.76% |
| QCOM241220C00155000 | 2024-05-23 9:44AM EDT | 155.00 | 57.64 | 60.00 | 61.05 | 0.00 | - | 11 | 383 | 43.67% |
| QCOM241220C00160000 | 2024-05-23 10:20AM EDT | 160.00 | 53.75 | 55.75 | 56.65 | 0.00 | - | 3 | 683 | 42.12% |
| QCOM241220C00165000 | 2024-05-24 10:57AM EDT | 165.00 | 52.41 | 51.95 | 52.65 | +5.13 | +10.85% | 2 | 376 | 41.42% |
| QCOM241220C00170000 | 2024-05-24 2:51PM EDT | 170.00 | 47.92 | 47.70 | 48.60 | +7.10 | +17.39% | 2 | 513 | 40.36% |
| QCOM241220C00175000 | 2024-05-24 10:58AM EDT | 175.00 | 44.43 | 43.90 | 44.85 | +7.93 | +21.73% | 241 | 1,450 | 39.73% |
| QCOM241220C00180000 | 2024-05-24 10:31AM EDT | 180.00 | 40.55 | 40.20 | 41.10 | +4.53 | +12.58% | 3 | 662 | 38.86% |
| QCOM241220C00185000 | 2024-05-23 11:14AM EDT | 185.00 | 37.25 | 36.55 | 37.60 | +4.53 | +13.84% | 2 | 1,442 | 38.21% |
| QCOM241220C00190000 | 2024-05-24 3:21PM EDT | 190.00 | 33.65 | 32.85 | 34.35 | +1.71 | +5.35% | 8 | 559 | 37.77% |
| QCOM241220C00195000 | 2024-05-24 1:37PM EDT | 195.00 | 30.75 | 30.60 | 31.00 | +2.60 | +9.24% | 13 | 1,480 | 36.88% |
| QCOM241220C00200000 | 2024-05-24 2:41PM EDT | 200.00 | 27.87 | 27.30 | 28.35 | +6.40 | +29.81% | 17 | 395 | 36.92% |
| QCOM241220C00210000 | 2024-05-24 3:52PM EDT | 210.00 | 22.60 | 22.15 | 23.00 | +5.63 | +33.18% | 701 | 943 | 36.07% |
| QCOM241220C00220000 | 2024-05-24 3:59PM EDT | 220.00 | 18.10 | 18.10 | 18.55 | +4.80 | +36.09% | 307 | 1,175 | 35.59% |
| QCOM241220C00230000 | 2024-05-24 3:12PM EDT | 230.00 | 14.35 | 14.40 | 14.65 | +3.51 | +32.38% | 107 | 864 | 34.96% |
| QCOM241220C00240000 | 2024-05-24 3:32PM EDT | 240.00 | 11.31 | 11.40 | 11.60 | +3.51 | +45.00% | 6 | 215 | 34.72% |
| QCOM241220C00250000 | 2024-05-24 3:14PM EDT | 250.00 | 8.92 | 9.00 | 9.15 | +3.02 | +51.19% | 152 | 270 | 34.61% |
| QCOM241220C00260000 | 2024-05-24 3:41PM EDT | 260.00 | 7.05 | 6.95 | 7.20 | +2.60 | +58.43% | 12 | 248 | 34.58% |
| QCOM241220C00270000 | 2024-05-24 2:56PM EDT | 270.00 | 5.45 | 5.40 | 5.60 | +1.90 | +53.52% | 20 | 51 | 34.49% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220P00070000 | 2024-02-22 12:04PM EDT | 70.00 | 0.41 | 0.00 | 2.32 | 0.00 | - | 12 | 28 | 82.72% |
| QCOM241220P00075000 | 2024-05-17 2:45PM EDT | 75.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 3 | 33 | 58.01% |
| QCOM241220P00080000 | 2024-03-15 9:59AM EDT | 80.00 | 0.40 | 0.29 | 0.38 | 0.00 | - | 1 | 6 | 59.77% |
| QCOM241220P00085000 | 2024-05-03 2:20PM EDT | 85.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 70 | 100 | 51.51% |
| QCOM241220P00090000 | 2024-05-17 11:08AM EDT | 90.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 5 | 22 | 53.78% |
| QCOM241220P00095000 | 2024-05-09 10:48AM EDT | 95.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 51.22% |
| QCOM241220P00100000 | 2024-05-21 3:51PM EDT | 100.00 | 0.26 | 0.00 | 0.44 | 0.00 | - | 3 | 107 | 48.93% |
| QCOM241220P00105000 | 2024-05-16 10:55AM EDT | 105.00 | 0.35 | 0.22 | 0.30 | 0.00 | - | 10 | 115 | 43.41% |
| QCOM241220P00110000 | 2024-05-23 10:49AM EDT | 110.00 | 0.35 | 0.28 | 0.36 | 0.00 | - | 4 | 170 | 41.92% |
| QCOM241220P00115000 | 2024-05-22 9:38AM EDT | 115.00 | 0.45 | 0.36 | 0.44 | 0.00 | - | 5 | 500 | 40.60% |
| QCOM241220P00120000 | 2024-05-23 10:06AM EDT | 120.00 | 0.55 | 0.46 | 0.55 | 0.00 | - | 2 | 191 | 39.50% |
| QCOM241220P00125000 | 2024-05-23 9:44AM EDT | 125.00 | 0.65 | 0.59 | 0.68 | 0.00 | - | 1 | 754 | 38.38% |
| QCOM241220P00130000 | 2024-05-23 9:30AM EDT | 130.00 | 0.82 | 0.79 | 0.87 | -0.11 | -11.83% | 1 | 454 | 37.59% |
| QCOM241220P00135000 | 2024-05-23 2:32PM EDT | 135.00 | 1.35 | 0.81 | 1.08 | 0.00 | - | 1 | 506 | 36.65% |
| QCOM241220P00140000 | 2024-05-24 3:10PM EDT | 140.00 | 1.32 | 1.25 | 1.36 | -0.34 | -20.48% | 3 | 225 | 35.90% |
| QCOM241220P00145000 | 2024-05-23 3:29PM EDT | 145.00 | 2.13 | 1.42 | 1.70 | 0.00 | - | 1 | 528 | 35.17% |
| QCOM241220P00150000 | 2024-05-24 12:32PM EDT | 150.00 | 2.10 | 2.02 | 2.28 | -0.65 | -23.64% | 11 | 211 | 35.19% |
| QCOM241220P00155000 | 2024-05-24 3:39PM EDT | 155.00 | 2.57 | 2.53 | 2.68 | -0.88 | -25.51% | 3 | 265 | 34.07% |
| QCOM241220P00160000 | 2024-05-24 3:30PM EDT | 160.00 | 3.31 | 3.00 | 3.30 | -0.89 | -21.19% | 522 | 916 | 33.48% |
| QCOM241220P00165000 | 2024-05-24 3:10PM EDT | 165.00 | 4.04 | 3.95 | 4.10 | -1.16 | -22.31% | 16 | 553 | 33.11% |
| QCOM241220P00170000 | 2024-05-24 12:39PM EDT | 170.00 | 5.00 | 4.85 | 5.00 | -1.21 | -19.48% | 28 | 157 | 32.65% |
| QCOM241220P00175000 | 2024-05-24 3:02PM EDT | 175.00 | 6.10 | 5.90 | 6.10 | -0.85 | -12.23% | 230 | 842 | 32.32% |
| QCOM241220P00180000 | 2024-05-24 12:06PM EDT | 180.00 | 7.40 | 6.85 | 7.50 | -1.90 | -20.43% | 5 | 337 | 32.28% |
| QCOM241220P00185000 | 2024-05-24 1:05PM EDT | 185.00 | 8.78 | 8.30 | 8.75 | -2.32 | -20.90% | 231 | 273 | 31.57% |
| QCOM241220P00190000 | 2024-05-24 2:46PM EDT | 190.00 | 10.30 | 9.95 | 10.50 | -1.20 | -10.43% | 2 | 120 | 31.49% |
| QCOM241220P00195000 | 2024-05-24 3:30PM EDT | 195.00 | 12.30 | 11.90 | 12.30 | -1.76 | -12.52% | 171 | 164 | 31.15% |
| QCOM241220P00200000 | 2024-05-24 2:42PM EDT | 200.00 | 14.06 | 13.90 | 14.10 | -3.29 | -18.96% | 15 | 256 | 30.48% |
| QCOM241220P00220000 | 2024-05-24 10:54AM EDT | 220.00 | 23.90 | 23.55 | 25.10 | -5.73 | -19.34% | 5 | 15 | 30.73% |
| QCOM241220P00230000 | 2024-05-24 11:18AM EDT | 230.00 | 29.50 | 29.65 | 30.50 | -3.53 | -10.69% | 1 | 2 | 28.82% |
| QCOM241220P00240000 | 2024-04-29 12:37PM EDT | 240.00 | 72.50 | 36.50 | 37.25 | 0.00 | - | 1 | 1 | 27.82% |
| QCOM241220P00250000 | 2024-05-15 3:52PM EDT | 250.00 | 57.28 | 44.15 | 44.95 | 0.00 | - | - | 1 | 27.29% |
© 2024 Yahoo. Todos os direitos reservados.