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
78,26 +0,15 (+0,19%) OURO
2.304,70 -3,90 (-0,17%) Bitcoin USD
64.399,86 +852,86 (+1,34%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00160000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 19.65 | 18.80 | 20.30 | -0.65 | -3.20% | 2 | 155 | 75.29% |
| QCOM240517C00160000 | 2024-05-03 11:53AM EDT | 2024-05-17 | 18.85 | 19.35 | 20.70 | -1.69 | -8.23% | 56 | 3,700 | 55.52% |
| QCOM240524C00160000 | 2024-05-03 1:41PM EDT | 2024-05-24 | 19.27 | 19.70 | 21.15 | +1.37 | +7.65% | 60 | 101 | 49.39% |
| QCOM240531C00160000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 20.34 | 20.00 | 20.85 | -1.12 | -5.22% | 40 | 207 | 39.28% |
| QCOM240607C00160000 | 2024-05-03 3:01PM EDT | 2024-06-07 | 20.30 | 20.05 | 21.40 | -0.05 | -0.25% | 26 | 50 | 39.50% |
| QCOM240621C00160000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 20.14 | 20.90 | 21.40 | -1.26 | -5.89% | 11 | 4,011 | 33.11% |
| QCOM240719C00160000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 22.55 | 22.50 | 22.95 | -0.47 | -2.04% | 68 | 1,242 | 33.53% |
| QCOM240816C00160000 | 2024-05-03 9:57AM EDT | 2024-08-16 | 25.73 | 24.45 | 26.15 | +25.73 | - | 3 | 9 | 39.63% |
| QCOM240920C00160000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 26.40 | 26.20 | 26.70 | -0.55 | -2.04% | 18,572 | 4,173 | 35.77% |
| QCOM241018C00160000 | 2024-05-03 10:38AM EDT | 2024-10-18 | 29.05 | 27.20 | 27.95 | +0.90 | +3.20% | 3 | 157 | 35.75% |
| QCOM241220C00160000 | 2024-05-03 12:17PM EDT | 2024-12-20 | 30.64 | 30.40 | 31.35 | -1.27 | -3.98% | 5 | 642 | 37.46% |
| QCOM250117C00160000 | 2024-05-03 2:21PM EDT | 2025-01-17 | 31.27 | 32.00 | 32.55 | -0.63 | -1.97% | 30 | 2,544 | 37.66% |
| QCOM250321C00160000 | 2024-05-03 11:42AM EDT | 2025-03-21 | 33.76 | 34.50 | 35.65 | +1.16 | +3.56% | 1 | 30 | 39.01% |
| QCOM250620C00160000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 37.73 | 36.35 | 39.85 | -0.42 | -1.10% | 7 | 726 | 40.65% |
| QCOM260116C00160000 | 2024-05-03 2:01PM EDT | 2026-01-16 | 42.79 | 42.55 | 44.80 | -1.23 | -2.79% | 12 | 666 | 39.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00160000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 57 | 527 | 45.90% |
| QCOM240517P00160000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 124 | 4,434 | 34.82% |
| QCOM240524P00160000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 0.30 | 0.21 | 0.30 | -0.06 | -16.67% | 118 | 283 | 32.08% |
| QCOM240531P00160000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 0.43 | 0.35 | 0.44 | -0.12 | -21.82% | 32 | 153 | 29.86% |
| QCOM240607P00160000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 0.69 | 0.59 | 0.66 | -0.14 | -16.87% | 69 | 144 | 29.31% |
| QCOM240614P00160000 | 2024-05-03 2:39PM EDT | 2024-06-14 | 0.96 | 0.82 | 1.08 | +0.96 | - | 1 | 2 | 30.59% |
| QCOM240621P00160000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.16 | 1.07 | 1.16 | -0.15 | -11.45% | 181 | 2,215 | 28.86% |
| QCOM240719P00160000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 2.28 | 2.01 | 2.10 | -0.10 | -4.20% | 83 | 2,531 | 27.95% |
| QCOM240816P00160000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 3.90 | 3.75 | 3.90 | +3.90 | - | 6 | 36 | 30.79% |
| QCOM240920P00160000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 5.32 | 5.00 | 5.10 | +0.08 | +1.53% | 3 | 2,408 | 30.21% |
| QCOM241018P00160000 | 2024-05-03 1:40PM EDT | 2024-10-18 | 6.20 | 5.80 | 6.00 | -0.05 | -0.80% | 37 | 1,139 | 29.92% |
| QCOM241220P00160000 | 2024-05-02 3:03PM EDT | 2024-12-20 | 8.55 | 8.30 | 8.50 | 0.00 | - | 582 | 778 | 30.85% |
| QCOM250117P00160000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 9.10 | 8.90 | 9.10 | +0.05 | +0.55% | 37 | 1,795 | 30.31% |
| QCOM250321P00160000 | 2024-04-22 3:20PM EDT | 2025-03-21 | 18.00 | 10.60 | 11.10 | 0.00 | - | 1 | 17 | 30.66% |
| QCOM250620P00160000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 13.10 | 10.80 | 14.30 | -0.45 | -3.32% | 186 | 586 | 31.89% |
| QCOM260116P00160000 | 2024-05-03 10:15AM EDT | 2026-01-16 | 17.00 | 16.45 | 18.20 | -5.90 | -25.76% | 2 | 1,096 | 30.68% |
© 2024 Yahoo. Todos os direitos reservados.