Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.730,94 +76,66 (+0,11%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:175.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607C00175000 | 2024-05-29 3:54PM EDT | 2024-06-07 | 32.90 | 27.00 | 31.35 | 0.00 | - | 54 | 8 | 59.96% |
| QCOM240614C00175000 | 2024-05-29 1:49PM EDT | 2024-06-14 | 30.56 | 27.30 | 31.60 | -3.39 | -9.99% | 2 | 2 | 50.29% |
| QCOM240621C00175000 | 2024-05-31 11:04AM EDT | 2024-06-21 | 26.45 | 27.55 | 31.85 | -4.75 | -15.22% | 3 | 358 | 69.14% |
| QCOM240628C00175000 | 2024-05-28 11:57AM EDT | 2024-06-28 | 40.10 | 27.90 | 32.20 | 0.00 | - | 49 | 59 | 62.13% |
| QCOM240719C00175000 | 2024-05-30 3:36PM EDT | 2024-07-19 | 32.00 | 28.90 | 33.25 | 0.00 | - | 6 | 1,598 | 52.17% |
| QCOM240816C00175000 | 2024-05-30 12:14PM EDT | 2024-08-16 | 31.93 | 33.25 | 35.65 | -3.17 | -9.03% | 1 | 142 | 50.64% |
| QCOM240920C00175000 | 2024-05-31 10:54AM EDT | 2024-09-20 | 32.92 | 32.65 | 35.25 | -10.38 | -23.97% | 2 | 1,049 | 40.69% |
| QCOM241018C00175000 | 2024-05-31 11:06AM EDT | 2024-10-18 | 33.85 | 34.20 | 36.75 | -3.98 | -10.52% | 1 | 385 | 40.36% |
| QCOM241220C00175000 | 2024-05-31 9:43AM EDT | 2024-12-20 | 44.00 | 39.35 | 40.45 | +1.90 | +4.51% | 1 | 1,827 | 41.25% |
| QCOM250117C00175000 | 2024-05-29 1:58PM EDT | 2025-01-17 | 45.40 | 39.15 | 41.90 | 0.00 | - | 11 | 1,351 | 41.42% |
| QCOM250321C00175000 | 2024-05-20 1:47PM EDT | 2025-03-21 | 38.23 | 41.50 | 44.50 | 0.00 | - | 6 | 129 | 41.00% |
| QCOM250620C00175000 | 2024-05-28 2:05PM EDT | 2025-06-20 | 55.75 | 46.85 | 49.15 | 0.00 | - | 1 | 471 | 42.42% |
| QCOM260116C00175000 | 2024-05-31 10:53AM EDT | 2026-01-16 | 52.48 | 53.00 | 55.35 | -2.24 | -4.09% | 3 | 700 | 41.09% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607P00175000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | 0.00 | - | 592 | 848 | 53.32% |
| QCOM240614P00175000 | 2024-05-31 12:20PM EDT | 2024-06-14 | 0.21 | 0.07 | 0.13 | +0.11 | +110.00% | 1 | 53 | 41.02% |
| QCOM240621P00175000 | 2024-05-31 2:31PM EDT | 2024-06-21 | 0.28 | 0.11 | 0.22 | +0.13 | +86.67% | 822 | 4,001 | 36.13% |
| QCOM240628P00175000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 0.33 | 0.22 | 0.34 | +0.06 | +22.22% | 11 | 104 | 33.79% |
| QCOM240705P00175000 | 2024-05-31 12:33PM EDT | 2024-07-05 | 0.66 | 0.30 | 0.44 | +0.23 | +53.49% | 30 | 2 | 31.74% |
| QCOM240719P00175000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 0.78 | 0.65 | 0.79 | +0.09 | +13.04% | 109 | 2,499 | 30.54% |
| QCOM240816P00175000 | 2024-05-31 2:30PM EDT | 2024-08-16 | 3.00 | 2.23 | 2.41 | +0.70 | +30.43% | 25 | 3,128 | 33.64% |
| QCOM240920P00175000 | 2024-05-31 12:34PM EDT | 2024-09-20 | 4.15 | 3.40 | 3.60 | +0.89 | +27.30% | 3 | 843 | 32.26% |
| QCOM241018P00175000 | 2024-05-31 2:41PM EDT | 2024-10-18 | 5.15 | 4.30 | 4.50 | +0.85 | +19.77% | 45 | 526 | 31.56% |
| QCOM241220P00175000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 7.05 | 6.75 | 7.15 | 0.00 | - | 37 | 782 | 32.29% |
| QCOM250117P00175000 | 2024-05-31 11:45AM EDT | 2025-01-17 | 8.70 | 7.55 | 7.80 | +1.30 | +17.57% | 7 | 1,695 | 31.60% |
| QCOM250321P00175000 | 2024-05-29 11:41AM EDT | 2025-03-21 | 8.85 | 7.70 | 10.30 | 0.00 | - | 17 | 145 | 32.39% |
| QCOM250620P00175000 | 2024-05-24 3:04PM EDT | 2025-06-20 | 11.00 | 10.00 | 12.70 | 0.00 | - | 5 | 312 | 31.85% |
| QCOM260116P00175000 | 2024-05-31 10:30AM EDT | 2026-01-16 | 16.95 | 16.20 | 17.25 | +0.65 | +3.99% | 1 | 301 | 30.89% |
© 2024 Yahoo. Todos os direitos reservados.