Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,30 +0,19 (+0,24%) OURO
2.317,50 +8,90 (+0,39%) Bitcoin USD
64.182,29 +1.065,05 (+1,69%)
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:130.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00130000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 48.81 | 48.70 | 50.45 | +10.42 | +27.14% | 1 | 2 | 177.34% |
| QCOM240517C00130000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 49.86 | 49.05 | 50.35 | +0.49 | +0.99% | 4 | 207 | 75.00% |
| QCOM240531C00130000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 50.02 | 49.35 | 50.50 | +1.37 | +2.82% | 1 | 4 | 63.67% |
| QCOM240621C00130000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 49.90 | 49.45 | 50.70 | 0.00 | - | 12 | 3,847 | 51.03% |
| QCOM240719C00130000 | 2024-05-02 9:46AM EDT | 2024-07-19 | 51.00 | 49.85 | 51.75 | 0.00 | - | 2 | 207 | 58.01% |
| QCOM240920C00130000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 51.50 | 51.15 | 53.35 | +0.50 | +0.98% | 3 | 97 | 50.89% |
| QCOM241018C00130000 | 2024-04-16 3:26PM EDT | 2024-10-18 | 43.98 | 51.85 | 52.55 | 0.00 | - | 5 | 23 | 42.88% |
| QCOM241220C00130000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 53.80 | 53.35 | 56.35 | +10.22 | +23.45% | 3 | 60 | 49.18% |
| QCOM250117C00130000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 58.00 | 54.10 | 55.05 | +3.50 | +6.42% | 2 | 1,947 | 42.65% |
| QCOM250321C00130000 | 2024-05-03 12:58PM EDT | 2025-03-21 | 55.28 | 55.80 | 57.95 | +55.28 | - | 2 | 0 | 45.51% |
| QCOM250620C00130000 | 2024-04-19 11:08AM EDT | 2025-06-20 | 42.70 | 57.30 | 59.30 | 0.00 | - | 3 | 128 | 42.96% |
| QCOM260116C00130000 | 2024-05-02 3:05PM EDT | 2026-01-16 | 63.50 | 61.75 | 63.90 | 0.00 | - | 41 | 785 | 42.29% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00130000 | 2024-05-01 9:46AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 404 | 122.27% |
| QCOM240517P00130000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.19 | +0.01 | +100.00% | 7 | 1,986 | 79.49% |
| QCOM240524P00130000 | 2024-05-03 1:04PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.23 | -0.18 | -94.74% | 1 | 13 | 64.84% |
| QCOM240531P00130000 | 2024-05-03 1:05PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.13 | -0.04 | -44.44% | 7 | 15 | 51.37% |
| QCOM240607P00130000 | 2024-05-02 2:00PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.30 | 0.00 | - | 10 | 10 | 51.37% |
| QCOM240621P00130000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.23 | -0.03 | -33.33% | 62 | 4,301 | 45.75% |
| QCOM240719P00130000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 0.18 | 0.14 | 0.19 | -0.02 | -10.00% | 2 | 2,235 | 35.16% |
| QCOM240816P00130000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 0.51 | 0.45 | 0.52 | +0.51 | - | 10 | 1 | 35.69% |
| QCOM240920P00130000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 0.90 | 0.82 | 0.88 | -0.15 | -14.29% | 9 | 1,522 | 34.38% |
| QCOM241018P00130000 | 2024-05-03 11:02AM EDT | 2024-10-18 | 1.26 | 1.10 | 1.21 | +0.01 | +0.80% | 1 | 113 | 33.74% |
| QCOM241220P00130000 | 2024-05-02 12:31PM EDT | 2024-12-20 | 2.60 | 2.20 | 2.32 | 0.00 | - | 11 | 467 | 34.13% |
| QCOM250117P00130000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 2.50 | 2.56 | 2.69 | -0.40 | -13.79% | 1 | 6,747 | 33.67% |
| QCOM250321P00130000 | 2024-04-30 12:21PM EDT | 2025-03-21 | 5.65 | 3.65 | 3.80 | 0.00 | - | 1 | 126 | 33.71% |
| QCOM250620P00130000 | 2024-05-03 12:21PM EDT | 2025-06-20 | 5.15 | 2.93 | 5.15 | +0.11 | +2.18% | 1 | 2,946 | 33.13% |
| QCOM260116P00130000 | 2024-05-03 3:44PM EDT | 2026-01-16 | 8.05 | 7.50 | 8.10 | 0.00 | - | 90 | 1,763 | 32.34% |
© 2024 Yahoo. Todos os direitos reservados.