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
78,27 +0,16 (+0,20%) OURO
2.302,80 -5,80 (-0,25%) Bitcoin USD
64.130,52 +93,79 (+0,15%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00135000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 30.75 | 43.75 | 45.40 | 0.00 | - | 1 | 2 | 158.01% |
| QCOM240517C00135000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 43.69 | 44.10 | 45.40 | -2.09 | -4.57% | 2 | 490 | 72.66% |
| QCOM240524C00135000 | 2024-05-01 1:32PM EDT | 2024-05-24 | 30.00 | 44.30 | 45.50 | 0.00 | - | 1 | 2 | 65.92% |
| QCOM240531C00135000 | 2024-04-25 12:54PM EDT | 2024-05-31 | 28.65 | 44.35 | 45.45 | 0.00 | - | 2 | 2 | 56.35% |
| QCOM240621C00135000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 45.15 | 44.50 | 45.75 | -1.85 | -3.94% | 17 | 1,822 | 56.23% |
| QCOM240719C00135000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 44.55 | 45.05 | 46.85 | -1.53 | -3.32% | 10 | 528 | 53.52% |
| QCOM240920C00135000 | 2024-04-29 3:51PM EDT | 2024-09-20 | 37.95 | 46.60 | 49.50 | 0.00 | - | 2 | 132 | 51.34% |
| QCOM241018C00135000 | 2024-04-18 10:09AM EDT | 2024-10-18 | 33.25 | 47.35 | 49.80 | 0.00 | - | 1 | 13 | 47.89% |
| QCOM241220C00135000 | 2024-05-02 11:17AM EDT | 2024-12-20 | 51.35 | 49.40 | 50.50 | 0.00 | - | 1 | 48 | 42.87% |
| QCOM250117C00135000 | 2024-05-02 12:24PM EDT | 2025-01-17 | 48.75 | 50.30 | 51.30 | 0.00 | - | 6 | 1,655 | 42.64% |
| QCOM250620C00135000 | 2024-04-19 2:54PM EDT | 2025-06-20 | 37.39 | 53.95 | 55.90 | 0.00 | - | 4 | 183 | 42.86% |
| QCOM260116C00135000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 60.13 | 58.60 | 60.65 | +1.05 | +1.78% | 1 | 268 | 41.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00135000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 392 | 81.25% |
| QCOM240517P00135000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 930 | 60.55% |
| QCOM240524P00135000 | 2024-05-02 10:16AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.23 | 0.00 | - | 10 | 9 | 58.20% |
| QCOM240531P00135000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.24 | 0.00 | - | 6 | 34 | 50.00% |
| QCOM240607P00135000 | 2024-05-02 3:25PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.32 | +0.16 | - | - | 35 | 51.90% |
| QCOM240621P00135000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 15 | 2,491 | 36.23% |
| QCOM240719P00135000 | 2024-05-03 10:02AM EDT | 2024-07-19 | 0.29 | 0.22 | 0.27 | +0.03 | +11.54% | 60 | 4,108 | 33.42% |
| QCOM240816P00135000 | 2024-05-03 10:54AM EDT | 2024-08-16 | 0.76 | 0.67 | 0.75 | +0.76 | - | 3 | 2 | 34.72% |
| QCOM240920P00135000 | 2024-05-03 11:13AM EDT | 2024-09-20 | 1.26 | 1.12 | 1.20 | -0.03 | -2.33% | 1 | 1,115 | 33.46% |
| QCOM241018P00135000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 1.57 | 1.53 | 1.59 | -2.08 | -56.99% | 3 | 471 | 32.80% |
| QCOM241220P00135000 | 2024-05-03 2:55PM EDT | 2024-12-20 | 2.89 | 2.83 | 2.94 | -0.09 | -3.02% | 1 | 363 | 33.46% |
| QCOM250117P00135000 | 2024-05-03 10:56AM EDT | 2025-01-17 | 3.39 | 3.25 | 3.40 | +0.04 | +1.19% | 11 | 3,532 | 33.14% |
| QCOM250321P00135000 | 2024-05-03 9:53AM EDT | 2025-03-21 | 4.35 | 4.40 | 4.60 | -2.30 | -34.59% | 1 | 47 | 33.05% |
| QCOM250620P00135000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 5.95 | 5.75 | 7.15 | -2.65 | -30.81% | 111 | 466 | 34.77% |
| QCOM260116P00135000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 9.20 | 7.90 | 10.00 | -3.50 | -27.56% | 23 | 552 | 32.93% |
© 2024 Yahoo. Todos os direitos reservados.