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
69.265,18 +1.763,66 (+2,61%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116C00055000 | 2024-04-30 1:36PM EDT | 55.00 | 112.65 | 153.10 | 157.95 | 0.00 | - | 8 | 18 | 69.39% |
| QCOM260116C00060000 | 2024-03-19 10:28AM EDT | 60.00 | 103.00 | 100.00 | 105.00 | 0.00 | - | 2 | 32 | 0.00% |
| QCOM260116C00065000 | 2023-11-07 12:09PM EDT | 65.00 | 59.00 | 69.70 | 71.95 | 0.00 | - | 21 | 24 | 0.00% |
| QCOM260116C00070000 | 2024-04-26 9:45AM EDT | 70.00 | 98.45 | 139.05 | 143.45 | 0.00 | - | 1 | 31 | 60.11% |
| QCOM260116C00075000 | 2024-05-03 10:10AM EDT | 75.00 | 106.50 | 134.55 | 138.90 | 0.00 | - | 1 | 28 | 58.64% |
| QCOM260116C00080000 | 2024-05-24 10:45AM EDT | 80.00 | 131.92 | 130.10 | 134.35 | +40.64 | +44.52% | 1 | 79 | 57.12% |
| QCOM260116C00085000 | 2024-03-08 4:39PM EDT | 85.00 | 90.18 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM260116C00090000 | 2024-05-20 11:18AM EDT | 90.00 | 111.50 | 121.05 | 125.70 | 0.00 | - | 1 | 122 | 55.37% |
| QCOM260116C00095000 | 2024-04-22 9:35AM EDT | 95.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QCOM260116C00100000 | 2024-05-24 12:37PM EDT | 100.00 | 114.85 | 112.70 | 116.30 | +2.97 | +2.65% | 2 | 299 | 51.17% |
| QCOM260116C00105000 | 2024-04-17 2:09PM EDT | 105.00 | 69.23 | 92.60 | 96.95 | 0.00 | - | 10 | 73 | 0.00% |
| QCOM260116C00110000 | 2024-05-24 12:45PM EDT | 110.00 | 106.23 | 104.60 | 108.25 | +9.20 | +9.48% | 2 | 177 | 50.32% |
| QCOM260116C00115000 | 2024-05-14 10:23AM EDT | 115.00 | 80.33 | 99.60 | 104.40 | 0.00 | - | 1 | 54 | 50.02% |
| QCOM260116C00120000 | 2024-05-24 10:25AM EDT | 120.00 | 97.38 | 96.10 | 99.85 | +8.38 | +9.42% | 1 | 234 | 48.21% |
| QCOM260116C00125000 | 2024-05-24 11:19AM EDT | 125.00 | 94.25 | 93.10 | 95.95 | +37.25 | +65.35% | 1 | 700 | 47.61% |
| QCOM260116C00130000 | 2024-05-23 2:03PM EDT | 130.00 | 80.80 | 87.65 | 91.70 | 0.00 | - | 2 | 742 | 46.30% |
| QCOM260116C00135000 | 2024-05-24 3:40PM EDT | 135.00 | 86.25 | 84.65 | 87.90 | +8.67 | +11.18% | 6 | 267 | 45.69% |
| QCOM260116C00140000 | 2024-05-24 12:36PM EDT | 140.00 | 82.63 | 81.05 | 83.55 | +5.48 | +7.10% | 37 | 561 | 44.15% |
| QCOM260116C00145000 | 2024-05-23 2:21PM EDT | 145.00 | 70.10 | 76.15 | 80.05 | 0.00 | - | 1 | 150 | 43.83% |
| QCOM260116C00150000 | 2024-05-24 3:03PM EDT | 150.00 | 74.83 | 73.85 | 76.00 | +3.58 | +5.02% | 81 | 1,447 | 42.64% |
| QCOM260116C00155000 | 2024-05-24 1:07PM EDT | 155.00 | 71.00 | 71.10 | 72.55 | +8.08 | +12.84% | 1 | 519 | 42.20% |
| QCOM260116C00160000 | 2024-05-24 11:19AM EDT | 160.00 | 68.50 | 66.75 | 69.20 | +7.67 | +12.61% | 4 | 612 | 41.79% |
| QCOM260116C00165000 | 2024-05-24 12:55PM EDT | 165.00 | 64.94 | 64.00 | 65.60 | +2.34 | +3.74% | 4 | 100 | 40.97% |
| QCOM260116C00170000 | 2024-05-24 3:00PM EDT | 170.00 | 61.60 | 60.85 | 62.40 | +7.00 | +12.82% | 19 | 911 | 40.55% |
| QCOM260116C00175000 | 2024-05-22 10:51AM EDT | 175.00 | 53.00 | 57.60 | 60.10 | 0.00 | - | 7 | 696 | 41.04% |
| QCOM260116C00180000 | 2024-05-24 12:55PM EDT | 180.00 | 55.45 | 54.85 | 57.00 | +8.50 | +18.10% | 6 | 801 | 40.52% |
| QCOM260116C00185000 | 2024-05-20 3:43PM EDT | 185.00 | 43.55 | 52.15 | 53.45 | 0.00 | - | 2 | 161 | 39.44% |
| QCOM260116C00190000 | 2024-05-24 12:55PM EDT | 190.00 | 49.85 | 49.65 | 50.70 | +3.96 | +8.63% | 15 | 319 | 39.13% |
| QCOM260116C00195000 | 2024-05-23 12:49PM EDT | 195.00 | 42.65 | 46.15 | 48.80 | 0.00 | - | 3 | 302 | 39.58% |
| QCOM260116C00200000 | 2024-05-24 3:36PM EDT | 200.00 | 45.05 | 44.45 | 45.45 | +6.47 | +16.77% | 233 | 1,125 | 38.49% |
| QCOM260116C00210000 | 2024-05-24 1:50PM EDT | 210.00 | 39.87 | 39.65 | 40.90 | +6.57 | +19.73% | 32 | 444 | 38.18% |
| QCOM260116C00220000 | 2024-05-24 11:03AM EDT | 220.00 | 35.10 | 35.30 | 36.70 | +3.00 | +9.35% | 15 | 270 | 37.86% |
| QCOM260116C00230000 | 2024-05-24 10:17AM EDT | 230.00 | 32.20 | 31.30 | 32.70 | +6.20 | +23.85% | 4 | 226 | 37.41% |
| QCOM260116C00240000 | 2024-05-24 2:48PM EDT | 240.00 | 27.99 | 27.70 | 28.80 | +4.69 | +20.13% | 22 | 607 | 36.75% |
| QCOM260116C00250000 | 2024-05-24 1:31PM EDT | 250.00 | 24.67 | 24.50 | 25.00 | +2.47 | +11.13% | 25 | 675 | 35.90% |
| QCOM260116C00260000 | 2024-05-24 3:58PM EDT | 260.00 | 21.90 | 21.95 | 23.05 | +1.55 | +7.62% | 33 | 143 | 36.50% |
| QCOM260116C00270000 | 2024-05-24 3:02PM EDT | 270.00 | 19.20 | 19.05 | 20.75 | +2.80 | +17.07% | 31 | 61 | 36.54% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116P00055000 | 2024-05-22 3:32PM EDT | 55.00 | 0.35 | 0.16 | 1.00 | 0.00 | - | 3 | 100 | 52.15% |
| QCOM260116P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.53 | 0.21 | 1.35 | 0.00 | - | 1 | 33 | 51.34% |
| QCOM260116P00065000 | 2024-05-22 10:58AM EDT | 65.00 | 0.55 | 0.40 | 0.85 | 0.00 | - | 2 | 33 | 48.96% |
| QCOM260116P00070000 | 2024-05-21 11:24AM EDT | 70.00 | 0.90 | 0.60 | 1.35 | 0.00 | - | 2 | 141 | 50.18% |
| QCOM260116P00075000 | 2024-05-15 11:59AM EDT | 75.00 | 0.85 | 0.60 | 1.35 | 0.00 | - | 2 | 30 | 47.27% |
| QCOM260116P00080000 | 2024-05-15 11:46AM EDT | 80.00 | 1.10 | 0.85 | 1.60 | 0.00 | - | 2 | 192 | 46.12% |
| QCOM260116P00085000 | 2024-05-10 11:31AM EDT | 85.00 | 1.59 | 1.10 | 1.40 | 0.00 | - | 3 | 573 | 42.33% |
| QCOM260116P00090000 | 2024-05-17 3:20PM EDT | 90.00 | 1.50 | 1.10 | 2.65 | 0.00 | - | 2 | 69 | 45.96% |
| QCOM260116P00095000 | 2024-05-24 11:33AM EDT | 95.00 | 1.25 | 1.00 | 2.93 | -1.10 | -46.81% | 1 | 1,563 | 44.48% |
| QCOM260116P00100000 | 2024-05-24 1:57PM EDT | 100.00 | 2.03 | 1.10 | 2.20 | +0.24 | +13.41% | 200 | 890 | 39.20% |
| QCOM260116P00105000 | 2024-05-24 2:08PM EDT | 105.00 | 2.35 | 1.11 | 2.40 | -0.21 | -8.20% | 100 | 2,235 | 37.74% |
| QCOM260116P00110000 | 2024-05-24 3:30PM EDT | 110.00 | 2.50 | 1.95 | 2.74 | -0.35 | -12.28% | 3 | 478 | 36.77% |
| QCOM260116P00115000 | 2024-05-15 11:30AM EDT | 115.00 | 3.85 | 2.03 | 3.35 | 0.00 | - | 2 | 152 | 36.54% |
| QCOM260116P00120000 | 2024-05-24 1:39PM EDT | 120.00 | 3.77 | 1.95 | 3.90 | -0.24 | -5.99% | 20 | 639 | 35.93% |
| QCOM260116P00125000 | 2024-05-24 2:42PM EDT | 125.00 | 3.60 | 2.30 | 4.80 | -3.10 | -46.27% | 4 | 156 | 36.01% |
| QCOM260116P00130000 | 2024-05-23 3:25PM EDT | 130.00 | 5.55 | 3.55 | 5.15 | 0.00 | - | 12 | 2,043 | 34.65% |
| QCOM260116P00135000 | 2024-05-24 10:52AM EDT | 135.00 | 5.30 | 5.05 | 5.85 | -1.20 | -18.46% | 2 | 577 | 33.99% |
| QCOM260116P00140000 | 2024-05-24 2:27PM EDT | 140.00 | 6.60 | 6.10 | 7.15 | -0.50 | -7.04% | 201 | 621 | 34.31% |
| QCOM260116P00145000 | 2024-05-21 10:14AM EDT | 145.00 | 8.65 | 6.75 | 7.65 | 0.00 | - | 6 | 173 | 33.04% |
| QCOM260116P00150000 | 2024-05-24 3:10PM EDT | 150.00 | 8.50 | 8.00 | 8.80 | -1.16 | -12.01% | 2 | 488 | 32.76% |
| QCOM260116P00155000 | 2024-05-24 11:53AM EDT | 155.00 | 9.80 | 8.95 | 9.90 | -0.35 | -3.45% | 1 | 1,219 | 32.26% |
| QCOM260116P00160000 | 2024-05-24 12:53PM EDT | 160.00 | 10.93 | 10.35 | 11.15 | -0.52 | -4.54% | 2 | 1,035 | 31.84% |
| QCOM260116P00165000 | 2024-05-23 12:36PM EDT | 165.00 | 12.90 | 11.65 | 13.15 | 0.00 | - | 4 | 346 | 32.26% |
| QCOM260116P00170000 | 2024-05-23 12:35PM EDT | 170.00 | 14.50 | 13.05 | 14.10 | 0.00 | - | 4 | 2,066 | 31.20% |
| QCOM260116P00175000 | 2024-05-24 12:53PM EDT | 175.00 | 15.28 | 14.65 | 16.25 | -0.92 | -5.68% | 1 | 95 | 31.46% |
| QCOM260116P00180000 | 2024-05-24 10:24AM EDT | 180.00 | 16.85 | 16.40 | 17.30 | -1.20 | -6.65% | 11 | 311 | 30.34% |
| QCOM260116P00185000 | 2024-05-23 12:36PM EDT | 185.00 | 19.90 | 18.20 | 19.15 | 0.00 | - | 3 | 128 | 30.01% |
| QCOM260116P00190000 | 2024-05-24 10:29AM EDT | 190.00 | 20.86 | 20.10 | 21.05 | -1.09 | -4.97% | 1 | 95 | 29.61% |
| QCOM260116P00195000 | 2024-05-23 12:11PM EDT | 195.00 | 24.20 | 22.15 | 23.10 | 0.00 | - | 3 | 5 | 29.24% |
| QCOM260116P00200000 | 2024-05-24 10:47AM EDT | 200.00 | 24.65 | 24.35 | 25.40 | -3.35 | -11.96% | 2 | 108 | 29.01% |
| QCOM260116P00210000 | 2024-05-24 3:27PM EDT | 210.00 | 29.60 | 29.05 | 30.05 | -2.61 | -8.10% | 4 | 13 | 28.24% |
| QCOM260116P00220000 | 2024-05-23 9:30AM EDT | 220.00 | 36.00 | 34.25 | 35.10 | 0.00 | - | 2 | 13 | 27.41% |
| QCOM260116P00230000 | 2024-03-04 10:36AM EDT | 230.00 | 66.24 | 59.95 | 63.00 | 0.00 | - | 1 | 1 | 47.40% |
| QCOM260116P00240000 | 2024-05-02 11:13AM EDT | 240.00 | 64.53 | 45.80 | 48.60 | 0.00 | - | 1 | 61 | 27.59% |
| QCOM260116P00260000 | 2024-05-14 2:51PM EDT | 260.00 | 74.58 | 58.20 | 62.20 | 0.00 | - | 2 | 2 | 26.25% |
© 2024 Yahoo. Todos os direitos reservados.