Mercado abrirá em 9 h 30 min
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
2.317,70 +9,10 (+0,39%) Bitcoin USD
63.855,15 +770,48 (+1,22%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00155000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 24.73 | 23.70 | 25.45 | +0.92 | +3.86% | 39 | 32 | 95.41% |
| QCOM240517C00155000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 23.86 | 24.35 | 25.45 | -1.64 | -6.43% | 40 | 6,970 | 61.57% |
| QCOM240524C00155000 | 2024-05-03 2:11PM EDT | 2024-05-24 | 24.27 | 24.45 | 25.65 | +0.32 | +1.34% | 10 | 46 | 51.93% |
| QCOM240531C00155000 | 2024-05-02 12:52PM EDT | 2024-05-31 | 23.50 | 24.60 | 25.75 | 0.00 | - | 1 | 14 | 45.58% |
| QCOM240607C00155000 | 2024-05-02 11:00AM EDT | 2024-06-07 | 26.35 | 24.60 | 25.90 | +26.35 | - | - | 2 | 41.99% |
| QCOM240621C00155000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 25.55 | 25.25 | 26.20 | 0.00 | - | 43 | 1,971 | 37.56% |
| QCOM240719C00155000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 25.94 | 26.70 | 28.10 | -1.39 | -5.09% | 23 | 1,151 | 39.61% |
| QCOM240816C00155000 | 2024-05-02 3:24PM EDT | 2024-08-16 | 29.84 | 28.60 | 30.40 | +29.84 | - | - | 1 | 42.35% |
| QCOM240920C00155000 | 2024-05-03 10:28AM EDT | 2024-09-20 | 30.53 | 29.75 | 30.35 | -0.57 | -1.83% | 9 | 1,674 | 36.43% |
| QCOM241018C00155000 | 2024-05-03 10:08AM EDT | 2024-10-18 | 30.67 | 31.25 | 32.00 | -1.65 | -5.11% | 1 | 216 | 37.70% |
| QCOM241220C00155000 | 2024-05-03 11:40AM EDT | 2024-12-20 | 34.09 | 34.30 | 34.70 | +0.61 | +1.82% | 1 | 354 | 38.05% |
| QCOM250117C00155000 | 2024-05-03 1:49PM EDT | 2025-01-17 | 34.25 | 35.05 | 36.00 | -2.06 | -5.67% | 109 | 2,881 | 38.55% |
| QCOM250321C00155000 | 2024-05-03 1:49PM EDT | 2025-03-21 | 37.07 | 37.70 | 39.55 | +37.07 | - | 1 | 1 | 40.86% |
| QCOM250620C00155000 | 2024-05-03 11:18AM EDT | 2025-06-20 | 40.48 | 40.45 | 41.60 | -0.54 | -1.32% | 2 | 169 | 39.22% |
| QCOM260116C00155000 | 2024-05-03 9:39AM EDT | 2026-01-16 | 48.05 | 45.65 | 48.00 | +1.11 | +2.36% | 1 | 550 | 39.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00155000 | 2024-05-03 12:56PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 43 | 989 | 53.91% |
| QCOM240517P00155000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 177 | 4,951 | 39.75% |
| QCOM240524P00155000 | 2024-05-03 12:12PM EDT | 2024-05-24 | 0.14 | 0.10 | 0.18 | -0.05 | -26.32% | 4 | 102 | 35.40% |
| QCOM240531P00155000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.25 | -0.07 | -24.14% | 11 | 268 | 32.18% |
| QCOM240607P00155000 | 2024-05-03 2:53PM EDT | 2024-06-07 | 0.36 | 0.31 | 0.37 | -0.31 | -46.27% | 2 | 25 | 30.91% |
| QCOM240614P00155000 | 2024-05-03 11:01AM EDT | 2024-06-14 | 0.55 | 0.43 | 0.54 | +0.55 | - | 7 | 5 | 30.52% |
| QCOM240621P00155000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.65 | 0.42 | 0.69 | -0.14 | -17.72% | 148 | 2,471 | 29.87% |
| QCOM240719P00155000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 1.34 | 1.32 | 1.39 | -0.12 | -8.22% | 69 | 2,797 | 28.70% |
| QCOM240816P00155000 | 2024-05-02 12:18PM EDT | 2024-08-16 | 3.50 | 2.74 | 2.82 | +3.50 | - | - | 11 | 31.20% |
| QCOM240920P00155000 | 2024-05-03 1:29PM EDT | 2024-09-20 | 4.10 | 3.80 | 3.95 | -0.04 | -0.97% | 172 | 2,404 | 30.87% |
| QCOM241018P00155000 | 2024-05-03 1:10PM EDT | 2024-10-18 | 4.91 | 4.55 | 4.70 | +0.13 | +2.72% | 8 | 469 | 30.37% |
| QCOM241220P00155000 | 2024-05-03 10:40AM EDT | 2024-12-20 | 6.83 | 6.85 | 7.00 | -0.57 | -7.70% | 2 | 168 | 31.29% |
| QCOM250117P00155000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 7.84 | 7.40 | 7.60 | 0.00 | - | 260 | 3,263 | 30.82% |
| QCOM250321P00155000 | 2024-05-03 10:33AM EDT | 2025-03-21 | 9.25 | 9.05 | 9.40 | -0.35 | -3.65% | 1 | 146 | 31.00% |
| QCOM250620P00155000 | 2024-05-03 12:26PM EDT | 2025-06-20 | 11.40 | 10.05 | 11.45 | -0.25 | -2.15% | 1 | 612 | 30.65% |
| QCOM260116P00155000 | 2024-05-02 2:52PM EDT | 2026-01-16 | 13.90 | 14.35 | 15.95 | 0.00 | - | 2 | 1,241 | 30.67% |
© 2024 Yahoo. Todos os direitos reservados.