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
78,37 +0,26 (+0,33%) OURO
2.319,70 +11,10 (+0,48%) Bitcoin USD
63.891,48 +710,25 (+1,12%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00145000 | 2024-05-01 1:39PM EDT | 2024-05-10 | 20.25 | 33.75 | 35.50 | 0.00 | - | 103 | 101 | 129.15% |
| QCOM240517C00145000 | 2024-05-03 1:49PM EDT | 2024-05-17 | 33.50 | 34.10 | 35.30 | -2.28 | -6.37% | 121 | 1,741 | 51.95% |
| QCOM240524C00145000 | 2024-04-25 12:48PM EDT | 2024-05-24 | 19.17 | 34.40 | 35.60 | 0.00 | - | 1 | 2 | 54.88% |
| QCOM240531C00145000 | 2024-05-02 9:41AM EDT | 2024-05-31 | 34.41 | 34.45 | 35.55 | 0.00 | - | 1 | 3 | 57.42% |
| QCOM240607C00145000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 34.75 | 34.35 | 35.70 | +34.75 | - | 1 | 0 | 52.95% |
| QCOM240621C00145000 | 2024-05-03 10:11AM EDT | 2024-06-21 | 34.83 | 34.80 | 35.85 | -0.02 | -0.06% | 2 | 2,975 | 45.92% |
| QCOM240719C00145000 | 2024-05-03 11:13AM EDT | 2024-07-19 | 34.96 | 35.55 | 37.20 | -1.54 | -4.22% | 4 | 1,944 | 45.45% |
| QCOM240816C00145000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 36.76 | 36.55 | 39.45 | +36.76 | - | - | 10 | 48.93% |
| QCOM240920C00145000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 39.23 | 38.10 | 38.70 | 0.00 | - | 1 | 529 | 39.52% |
| QCOM241018C00145000 | 2024-05-02 1:12PM EDT | 2024-10-18 | 39.57 | 39.00 | 39.70 | 0.00 | - | 4 | 249 | 39.34% |
| QCOM241220C00145000 | 2024-05-02 11:51AM EDT | 2024-12-20 | 41.47 | 41.65 | 42.25 | 0.00 | - | 9 | 206 | 40.13% |
| QCOM250117C00145000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 42.65 | 42.55 | 43.20 | +0.50 | +1.19% | 6 | 2,562 | 40.09% |
| QCOM250321C00145000 | 2024-05-03 2:09PM EDT | 2025-03-21 | 44.01 | 44.60 | 45.60 | +8.60 | +24.29% | 1 | 5 | 40.76% |
| QCOM250620C00145000 | 2024-05-01 3:35PM EDT | 2025-06-20 | 38.00 | 46.95 | 49.60 | 0.00 | - | 1 | 145 | 42.79% |
| QCOM260116C00145000 | 2024-05-03 2:12PM EDT | 2026-01-16 | 51.90 | 51.85 | 53.05 | -0.80 | -1.52% | 1 | 153 | 39.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00145000 | 2024-05-03 10:18AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 214 | 72.66% |
| QCOM240517P00145000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 24 | 12,658 | 50.78% |
| QCOM240524P00145000 | 2024-05-02 2:49PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.10 | 0.00 | - | 14 | 44 | 44.34% |
| QCOM240531P00145000 | 2024-05-03 12:24PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.10 | -0.02 | -25.00% | 7 | 48 | 37.89% |
| QCOM240607P00145000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 0.14 | 0.09 | 0.15 | +0.01 | +7.69% | 2 | 17 | 35.74% |
| QCOM240621P00145000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.26 | -0.02 | -7.41% | 39 | 3,446 | 32.86% |
| QCOM240719P00145000 | 2024-05-03 3:20PM EDT | 2024-07-19 | 0.58 | 0.55 | 0.60 | -0.09 | -13.43% | 7 | 1,654 | 30.69% |
| QCOM240920P00145000 | 2024-05-02 3:41PM EDT | 2024-09-20 | 2.29 | 2.10 | 2.22 | 0.00 | - | 19 | 1,548 | 32.00% |
| QCOM241018P00145000 | 2024-05-03 10:52AM EDT | 2024-10-18 | 2.88 | 2.71 | 2.79 | -0.06 | -2.04% | 6 | 481 | 31.46% |
| QCOM241220P00145000 | 2024-05-03 9:32AM EDT | 2024-12-20 | 4.60 | 4.50 | 4.65 | -0.15 | -3.16% | 40 | 487 | 32.38% |
| QCOM250117P00145000 | 2024-05-03 11:47AM EDT | 2025-01-17 | 5.35 | 5.00 | 5.15 | +0.25 | +4.90% | 2 | 1,463 | 31.87% |
| QCOM250321P00145000 | 2024-05-02 3:35PM EDT | 2025-03-21 | 6.69 | 6.45 | 7.20 | 0.00 | - | 3 | 11 | 33.10% |
| QCOM250620P00145000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 8.48 | 7.15 | 9.50 | 0.00 | - | 7 | 337 | 33.41% |
| QCOM260116P00145000 | 2024-05-03 12:36PM EDT | 2026-01-16 | 12.18 | 11.05 | 12.15 | +0.48 | +4.10% | 2 | 178 | 30.96% |
© 2024 Yahoo. Todos os direitos reservados.