Mercado fechará em 5 h 13 min
BOVESPA
125.103,50 -44,57 (-0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.384,51 -249,24 (-0,44%) PETROLEO CRU
83,49 +0,13 (+0,16%) OURO
2.339,60 -2,50 (-0,11%) Bitcoin USD
64.879,32 -1.793,90 (-2,69%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:47AM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426C00130000 | 2024-04-18 3:58PM EDT | 130.00 | 31.54 | 33.05 | 36.20 | 0.00 | - | 1 | 10 | 171.48% |
| QCOM240426C00135000 | 2024-04-05 3:55PM EDT | 135.00 | 36.92 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 168.65% |
| QCOM240426C00140000 | 2024-04-19 1:46PM EDT | 140.00 | 18.84 | 23.70 | 25.85 | 0.00 | - | 17 | 78 | 133.50% |
| QCOM240426C00145000 | 2024-04-19 1:49PM EDT | 145.00 | 14.04 | 18.95 | 20.00 | 0.00 | - | 1 | 4 | 98.14% |
| QCOM240426C00147000 | 2024-04-19 11:45AM EDT | 147.00 | 12.60 | 17.15 | 17.70 | 0.00 | - | 4 | 76 | 87.40% |
| QCOM240426C00148000 | 2024-04-22 9:52AM EDT | 148.00 | 11.45 | 15.85 | 17.35 | 0.00 | - | 1 | 32 | 90.53% |
| QCOM240426C00149000 | 2024-04-18 3:54PM EDT | 149.00 | 12.60 | 14.70 | 16.10 | 0.00 | - | - | 30 | 78.03% |
| QCOM240426C00150000 | 2024-04-24 10:16AM EDT | 150.00 | 14.40 | 14.45 | 14.85 | +3.30 | +29.73% | 1 | 78 | 83.50% |
| QCOM240426C00152500 | 2024-04-23 9:40AM EDT | 152.50 | 7.70 | 11.40 | 12.50 | 0.00 | - | 5 | 18 | 65.23% |
| QCOM240426C00155000 | 2024-04-24 10:11AM EDT | 155.00 | 10.25 | 9.55 | 10.65 | +3.25 | +46.43% | 1 | 109 | 72.66% |
| QCOM240426C00157500 | 2024-04-24 9:51AM EDT | 157.50 | 8.15 | 7.30 | 7.60 | +3.65 | +81.11% | 57 | 1,207 | 56.06% |
| QCOM240426C00160000 | 2024-04-24 10:28AM EDT | 160.00 | 5.03 | 5.05 | 5.30 | +2.11 | +72.26% | 157 | 763 | 49.66% |
| QCOM240426C00162500 | 2024-04-24 10:23AM EDT | 162.50 | 3.15 | 3.05 | 3.15 | +1.65 | +110.00% | 122 | 1,600 | 39.89% |
| QCOM240426C00165000 | 2024-04-24 10:30AM EDT | 165.00 | 1.76 | 1.72 | 1.78 | +1.16 | +193.33% | 456 | 2,919 | 38.09% |
| QCOM240426C00167500 | 2024-04-24 10:32AM EDT | 167.50 | 0.82 | 0.75 | 0.83 | +0.59 | +280.95% | 1,684 | 1,147 | 35.99% |
| QCOM240426C00170000 | 2024-04-24 10:32AM EDT | 170.00 | 0.33 | 0.29 | 0.31 | +0.23 | +209.09% | 951 | 1,851 | 34.23% |
| QCOM240426C00172500 | 2024-04-24 10:32AM EDT | 172.50 | 0.13 | 0.13 | 0.13 | +0.09 | +225.00% | 8,081 | 1,490 | 35.35% |
| QCOM240426C00175000 | 2024-04-24 10:16AM EDT | 175.00 | 0.05 | 0.05 | 0.06 | +0.02 | +50.00% | 360 | 1,486 | 37.50% |
| QCOM240426C00177500 | 2024-04-24 10:21AM EDT | 177.50 | 0.02 | 0.02 | 0.03 | +0.01 | +33.33% | 74 | 2,973 | 39.84% |
| QCOM240426C00180000 | 2024-04-24 9:44AM EDT | 180.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 1,208 | 45.70% |
| QCOM240426C00182500 | 2024-04-24 9:59AM EDT | 182.50 | 0.03 | 0.01 | 0.07 | +0.02 | +28.57% | 4 | 292 | 53.52% |
| QCOM240426C00185000 | 2024-04-24 9:30AM EDT | 185.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1,408 | 67.77% |
| QCOM240426C00187500 | 2024-04-22 11:04AM EDT | 187.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 141 | 74.02% |
| QCOM240426C00190000 | 2024-04-23 9:43AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 101.47% |
| QCOM240426C00192500 | 2024-04-23 12:25PM EDT | 192.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 31 | 60 | 108.40% |
| QCOM240426C00195000 | 2024-04-22 2:36PM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 91 | 115.23% |
| QCOM240426C00200000 | 2024-04-22 11:26AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 85.94% |
| QCOM240426C00205000 | 2024-04-09 2:59PM EDT | 205.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 140.63% |
| QCOM240426C00210000 | 2024-04-02 3:50PM EDT | 210.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 12 | 30 | 152.54% |
| QCOM240426C00220000 | 2024-04-03 9:44AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 175.00% |
| QCOM240426C00230000 | 2024-03-25 2:59PM EDT | 230.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 39 | 73 | 195.90% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240426P00090000 | 2024-04-19 9:37AM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 341.80% |
| QCOM240426P00100000 | 2024-03-19 2:38PM EDT | 100.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 217.97% |
| QCOM240426P00125000 | 2024-03-28 12:32PM EDT | 125.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 172.46% |
| QCOM240426P00130000 | 2024-04-19 3:39PM EDT | 130.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 151.37% |
| QCOM240426P00135000 | 2024-04-22 1:45PM EDT | 135.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 67 | 124 | 102.34% |
| QCOM240426P00140000 | 2024-04-23 12:35PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 247 | 67.97% |
| QCOM240426P00145000 | 2024-04-23 10:00AM EDT | 145.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 66 | 5,115 | 71.88% |
| QCOM240426P00147000 | 2024-04-24 9:30AM EDT | 147.00 | 0.01 | 0.02 | 0.05 | -0.04 | -80.00% | 3 | 52 | 54.30% |
| QCOM240426P00148000 | 2024-04-23 10:27AM EDT | 148.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 16 | 103 | 59.77% |
| QCOM240426P00149000 | 2024-04-23 3:54PM EDT | 149.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 26 | 147 | 47.27% |
| QCOM240426P00150000 | 2024-04-24 10:04AM EDT | 150.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 9 | 560 | 46.09% |
| QCOM240426P00152500 | 2024-04-24 10:13AM EDT | 152.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 209 | 1,166 | 40.04% |
| QCOM240426P00155000 | 2024-04-24 10:28AM EDT | 155.00 | 0.07 | 0.07 | 0.09 | -0.29 | -78.38% | 82 | 1,809 | 35.94% |
| QCOM240426P00157500 | 2024-04-24 10:31AM EDT | 157.50 | 0.18 | 0.18 | 0.19 | -0.57 | -76.00% | 55 | 2,487 | 32.52% |
| QCOM240426P00160000 | 2024-04-24 10:28AM EDT | 160.00 | 0.46 | 0.43 | 0.45 | -1.00 | -68.49% | 557 | 2,168 | 30.13% |
| QCOM240426P00162500 | 2024-04-24 10:32AM EDT | 162.50 | 0.97 | 0.94 | 0.97 | -1.77 | -63.90% | 462 | 654 | 26.95% |
| QCOM240426P00165000 | 2024-04-24 10:29AM EDT | 165.00 | 1.99 | 1.95 | 2.01 | -1.71 | -46.22% | 718 | 740 | 23.93% |
| QCOM240426P00167500 | 2024-04-24 10:15AM EDT | 167.50 | 3.85 | 3.60 | 3.85 | -2.25 | -36.89% | 63 | 646 | 23.73% |
| QCOM240426P00170000 | 2024-04-23 3:28PM EDT | 170.00 | 8.50 | 5.60 | 6.60 | 0.00 | - | 1 | 680 | 41.21% |
| QCOM240426P00172500 | 2024-04-24 9:39AM EDT | 172.50 | 6.65 | 7.70 | 8.50 | -3.95 | -37.26% | 2 | 93 | 0.00% |
| QCOM240426P00175000 | 2024-04-19 9:43AM EDT | 175.00 | 14.10 | 8.90 | 11.00 | 0.00 | - | 32 | 61 | 0.00% |
| QCOM240426P00177500 | 2024-04-22 12:52PM EDT | 177.50 | 18.25 | 12.25 | 13.20 | 0.00 | - | 2 | 14 | 0.00% |
| QCOM240426P00180000 | 2024-04-24 9:48AM EDT | 180.00 | 14.45 | 15.05 | 16.10 | -1.02 | -6.59% | 2 | 1 | 49.22% |
| QCOM240426P00182500 | 2024-04-23 12:00PM EDT | 182.50 | 21.05 | 16.65 | 18.70 | 0.00 | - | 5 | 5 | 66.02% |
| QCOM240426P00185000 | 2024-04-18 11:51AM EDT | 185.00 | 22.30 | 20.35 | 20.90 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240426P00187500 | 2024-04-18 11:51AM EDT | 187.50 | 24.80 | 22.00 | 23.25 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240426P00190000 | 2024-04-16 3:54PM EDT | 190.00 | 21.10 | 25.25 | 27.15 | 0.00 | - | - | 0 | 85.55% |
| QCOM240426P00192500 | 2024-04-10 10:43AM EDT | 192.50 | 19.60 | 27.10 | 28.75 | 0.00 | - | - | 0 | 96.29% |
| QCOM240426P00195000 | 2024-04-10 10:57AM EDT | 195.00 | 23.00 | 28.75 | 32.25 | 0.00 | - | - | 0 | 151.27% |
© 2024 Yahoo. Todos os direitos reservados.