Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.818,98 +122,19 (+0,18%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321C00105000 | 2024-05-02 10:14AM EDT | 105.00 | 76.68 | 89.80 | 93.90 | 0.00 | - | 5 | 5 | 51.24% |
| QCOM250321C00120000 | 2024-04-19 12:11PM EDT | 120.00 | 45.95 | 76.00 | 80.35 | 0.00 | - | 3 | 3 | 53.71% |
| QCOM250321C00130000 | 2024-05-15 11:42AM EDT | 130.00 | 68.83 | 67.95 | 69.95 | 0.00 | - | 2 | 14 | 45.93% |
| QCOM250321C00135000 | 2024-05-06 12:28PM EDT | 135.00 | 53.70 | 63.45 | 66.25 | 0.00 | - | - | 3 | 46.12% |
| QCOM250321C00140000 | 2024-05-07 12:00PM EDT | 140.00 | 51.99 | 60.35 | 61.05 | 0.00 | - | 28 | 29 | 42.46% |
| QCOM250321C00145000 | 2024-05-16 10:10AM EDT | 145.00 | 57.57 | 55.40 | 57.65 | 0.00 | - | 1 | 9 | 42.93% |
| QCOM250321C00150000 | 2024-05-16 10:15AM EDT | 150.00 | 53.45 | 52.15 | 53.45 | 0.00 | - | 1 | 4 | 41.41% |
| QCOM250321C00155000 | 2024-05-03 1:49PM EDT | 155.00 | 37.07 | 47.65 | 50.30 | 0.00 | - | 1 | 1 | 41.79% |
| QCOM250321C00160000 | 2024-05-17 2:23PM EDT | 160.00 | 44.21 | 44.45 | 46.20 | -2.41 | -5.17% | 251 | 282 | 40.15% |
| QCOM250321C00165000 | 2024-05-02 11:08AM EDT | 165.00 | 32.50 | 41.05 | 42.65 | 0.00 | - | 15 | 20 | 39.34% |
| QCOM250321C00170000 | 2024-05-07 1:52PM EDT | 170.00 | 30.35 | 36.10 | 39.20 | 0.00 | - | 2 | 23 | 38.51% |
| QCOM250321C00175000 | 2024-05-08 10:02AM EDT | 175.00 | 26.03 | 34.00 | 35.95 | 0.00 | - | 3 | 127 | 37.81% |
| QCOM250321C00180000 | 2024-05-15 3:57PM EDT | 180.00 | 32.77 | 31.25 | 33.05 | 0.00 | - | 2 | 16 | 37.45% |
| QCOM250321C00185000 | 2024-05-15 2:11PM EDT | 185.00 | 30.80 | 28.70 | 30.35 | 0.00 | - | 2 | 44 | 37.16% |
| QCOM250321C00190000 | 2024-05-17 2:10PM EDT | 190.00 | 26.15 | 26.00 | 27.10 | -0.93 | -3.43% | 8 | 210 | 35.87% |
| QCOM250321C00195000 | 2024-05-16 9:36AM EDT | 195.00 | 24.00 | 23.50 | 24.65 | 0.00 | - | 1 | 100 | 35.54% |
| QCOM250321C00200000 | 2024-05-15 12:40PM EDT | 200.00 | 22.78 | 21.50 | 23.15 | 0.00 | - | 6 | 302 | 36.33% |
| QCOM250321C00210000 | 2024-05-17 1:12PM EDT | 210.00 | 17.88 | 16.20 | 18.60 | -0.52 | -2.83% | 1 | 495 | 35.12% |
| QCOM250321C00220000 | 2024-05-17 1:56PM EDT | 220.00 | 14.25 | 13.05 | 15.35 | -0.75 | -5.00% | 4 | 50 | 34.98% |
| QCOM250321C00230000 | 2024-05-17 9:55AM EDT | 230.00 | 11.80 | 10.30 | 12.05 | +0.11 | +0.94% | 5 | 287 | 34.02% |
| QCOM250321C00240000 | 2024-05-14 3:42PM EDT | 240.00 | 7.80 | 8.10 | 9.55 | 0.00 | - | 13 | 119 | 33.54% |
| QCOM250321C00250000 | 2024-05-16 9:54AM EDT | 250.00 | 7.95 | 6.85 | 7.65 | 0.00 | - | 1 | 269 | 33.38% |
| QCOM250321C00260000 | 2024-05-14 1:44PM EDT | 260.00 | 4.55 | 4.90 | 6.10 | 0.00 | - | 1 | 372 | 33.23% |
| QCOM250321C00270000 | 2024-05-17 11:47AM EDT | 270.00 | 4.76 | 4.15 | 5.00 | +0.01 | +0.21% | 4 | 140 | 33.45% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321P00080000 | 2024-05-13 11:03AM EDT | 80.00 | 0.39 | 0.05 | 0.79 | 0.00 | - | 1 | 50 | 52.78% |
| QCOM250321P00090000 | 2024-05-08 10:08AM EDT | 90.00 | 1.02 | 0.00 | 2.59 | 0.00 | - | 1 | 4 | 51.06% |
| QCOM250321P00095000 | 2024-05-13 11:03AM EDT | 95.00 | 0.72 | 0.00 | 2.68 | 0.00 | - | 1 | 58 | 56.57% |
| QCOM250321P00100000 | 2024-05-06 10:41AM EDT | 100.00 | 1.21 | 0.00 | 2.79 | 0.00 | - | 1 | 4 | 53.66% |
| QCOM250321P00105000 | 2024-05-03 12:34PM EDT | 105.00 | 1.26 | 0.03 | 2.93 | 0.00 | - | 35 | 40 | 51.00% |
| QCOM250321P00110000 | 2024-05-17 9:34AM EDT | 110.00 | 0.85 | 0.00 | 3.10 | -0.74 | -46.54% | 1 | 984 | 48.55% |
| QCOM250321P00115000 | 2024-04-30 1:42PM EDT | 115.00 | 3.08 | 0.00 | 3.35 | 0.00 | - | 2,000 | 2,534 | 46.45% |
| QCOM250321P00120000 | 2024-05-15 11:32AM EDT | 120.00 | 1.54 | 0.15 | 2.92 | 0.00 | - | 1 | 135 | 41.76% |
| QCOM250321P00125000 | 2024-04-24 10:06AM EDT | 125.00 | 5.10 | 1.15 | 2.57 | 0.00 | - | - | 197 | 37.57% |
| QCOM250321P00130000 | 2024-05-09 9:50AM EDT | 130.00 | 3.50 | 1.39 | 2.81 | 0.00 | - | 1 | 125 | 35.79% |
| QCOM250321P00135000 | 2024-05-15 12:23PM EDT | 135.00 | 2.80 | 1.81 | 2.97 | 0.00 | - | 1 | 49 | 33.70% |
| QCOM250321P00140000 | 2024-05-15 10:03AM EDT | 140.00 | 3.65 | 2.94 | 3.90 | 0.00 | - | 31 | 265 | 33.94% |
| QCOM250321P00145000 | 2024-05-17 10:52AM EDT | 145.00 | 4.10 | 3.85 | 4.30 | 0.00 | - | 1 | 39 | 32.34% |
| QCOM250321P00150000 | 2024-05-15 2:51PM EDT | 150.00 | 5.05 | 4.95 | 5.20 | 0.00 | - | 5 | 26 | 31.87% |
| QCOM250321P00155000 | 2024-05-17 10:48AM EDT | 155.00 | 6.17 | 5.80 | 6.55 | -0.16 | -2.53% | 21 | 1,126 | 32.08% |
| QCOM250321P00160000 | 2024-05-13 10:24AM EDT | 160.00 | 7.32 | 6.65 | 7.40 | -1.88 | -20.43% | 20 | 504 | 30.92% |
| QCOM250321P00165000 | 2024-05-17 9:30AM EDT | 165.00 | 8.85 | 8.40 | 8.70 | -1.95 | -18.06% | 1 | 28 | 30.42% |
| QCOM250321P00170000 | 2024-05-15 12:10PM EDT | 170.00 | 10.00 | 9.40 | 10.20 | 0.00 | - | 2 | 225 | 29.99% |
| QCOM250321P00175000 | 2024-05-15 11:12AM EDT | 175.00 | 11.90 | 10.45 | 12.40 | 0.00 | - | 1 | 146 | 30.41% |
| QCOM250321P00180000 | 2024-05-10 3:55PM EDT | 180.00 | 17.45 | 12.55 | 13.75 | 0.00 | - | 128 | 272 | 29.18% |
| QCOM250321P00190000 | 2024-05-02 9:33AM EDT | 190.00 | 25.11 | 17.05 | 18.80 | 0.00 | - | - | 1 | 29.49% |
| QCOM250321P00220000 | 2024-04-24 3:43PM EDT | 220.00 | 58.39 | 33.90 | 36.45 | 0.00 | - | - | 3 | 27.59% |
| QCOM250321P00250000 | 2024-05-09 9:30AM EDT | 250.00 | 69.87 | 56.75 | 59.35 | 0.00 | - | 2 | 0 | 24.59% |
© 2024 Yahoo. Todos os direitos reservados.