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
78,48 +0,37 (+0,47%) OURO
2.310,50 +1,90 (+0,08%) Bitcoin USD
63.755,31 -15,17 (-0,02%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00165000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 14.11 | 13.90 | 15.30 | +0.21 | +1.51% | 65 | 672 | 54.69% |
| QCOM240517C00165000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 14.25 | 14.85 | 15.50 | -0.66 | -4.43% | 152 | 2,338 | 40.19% |
| QCOM240524C00165000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 15.20 | 15.15 | 16.85 | -1.50 | -8.98% | 7 | 144 | 45.50% |
| QCOM240531C00165000 | 2024-05-03 1:14PM EDT | 2024-05-31 | 15.10 | 15.55 | 16.15 | -1.20 | -7.36% | 28 | 129 | 33.73% |
| QCOM240607C00165000 | 2024-05-03 10:49AM EDT | 2024-06-07 | 16.35 | 15.85 | 16.90 | -0.85 | -4.94% | 3 | 18 | 35.22% |
| QCOM240614C00165000 | 2024-05-03 3:25PM EDT | 2024-06-14 | 16.43 | 16.05 | 16.75 | +16.43 | - | 1 | 0 | 31.17% |
| QCOM240621C00165000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 16.70 | 16.60 | 17.15 | -0.93 | -5.28% | 42 | 1,818 | 30.99% |
| QCOM240719C00165000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 18.65 | 18.55 | 19.90 | -0.98 | -4.99% | 33 | 1,493 | 35.35% |
| QCOM240816C00165000 | 2024-05-03 1:24PM EDT | 2024-08-16 | 20.40 | 20.80 | 22.70 | +20.40 | - | 10 | 19 | 38.76% |
| QCOM240920C00165000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 22.50 | 22.55 | 23.55 | -1.00 | -4.26% | 61 | 731 | 35.71% |
| QCOM241018C00165000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 25.20 | 24.25 | 24.60 | 0.00 | - | 9 | 372 | 35.02% |
| QCOM241220C00165000 | 2024-05-02 3:41PM EDT | 2024-12-20 | 28.40 | 27.75 | 28.25 | 0.00 | - | 41 | 337 | 36.95% |
| QCOM250117C00165000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 28.85 | 28.85 | 29.60 | -1.00 | -3.35% | 9 | 2,927 | 37.35% |
| QCOM250321C00165000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 32.50 | 31.45 | 32.95 | 0.00 | - | 15 | 20 | 38.93% |
| QCOM250620C00165000 | 2024-05-03 10:17AM EDT | 2025-06-20 | 35.15 | 33.55 | 36.80 | +1.85 | +5.56% | 1 | 360 | 39.86% |
| QCOM260116C00165000 | 2024-05-03 12:17PM EDT | 2026-01-16 | 40.79 | 40.40 | 42.55 | -1.37 | -3.25% | 8 | 101 | 39.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00165000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 435 | 919 | 35.25% |
| QCOM240517P00165000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.26 | -0.10 | -27.78% | 480 | 1,649 | 29.40% |
| QCOM240524P00165000 | 2024-05-03 3:05PM EDT | 2024-05-24 | 0.52 | 0.46 | 0.60 | -0.21 | -28.77% | 4,800 | 170 | 29.15% |
| QCOM240531P00165000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 0.86 | 0.80 | 0.88 | -0.42 | -32.81% | 299 | 799 | 28.10% |
| QCOM240607P00165000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 1.39 | 1.15 | 1.25 | -0.03 | -2.11% | 45 | 45 | 28.10% |
| QCOM240614P00165000 | 2024-05-03 3:04PM EDT | 2024-06-14 | 1.61 | 1.53 | 1.71 | +1.61 | - | 11 | 5 | 28.69% |
| QCOM240621P00165000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.94 | 1.83 | 1.92 | -0.15 | -7.18% | 431 | 2,063 | 27.75% |
| QCOM240719P00165000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 3.35 | 3.00 | 3.15 | +0.10 | +3.08% | 107 | 1,708 | 27.29% |
| QCOM240816P00165000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 5.40 | 5.05 | 5.20 | +5.40 | - | 16 | 41 | 30.05% |
| QCOM240920P00165000 | 2024-05-03 12:30PM EDT | 2024-09-20 | 6.70 | 6.45 | 6.55 | -0.90 | -11.84% | 42 | 845 | 29.61% |
| QCOM241018P00165000 | 2024-05-03 2:09PM EDT | 2024-10-18 | 7.73 | 7.35 | 7.50 | +0.23 | +3.07% | 72 | 159 | 29.29% |
| QCOM241220P00165000 | 2024-05-03 10:40AM EDT | 2024-12-20 | 9.88 | 10.00 | 10.20 | -0.04 | -0.40% | 1 | 737 | 30.33% |
| QCOM250117P00165000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 10.70 | 10.60 | 10.85 | -0.01 | -0.09% | 10 | 1,499 | 29.84% |
| QCOM250321P00165000 | 2024-05-02 3:51PM EDT | 2025-03-21 | 13.09 | 12.50 | 13.70 | +13.09 | - | - | 1 | 31.45% |
| QCOM250620P00165000 | 2024-05-02 3:34PM EDT | 2025-06-20 | 14.75 | 13.60 | 16.10 | 0.00 | - | 1 | 2,132 | 31.21% |
| QCOM260116P00165000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 18.80 | 17.90 | 20.10 | -4.11 | -17.94% | 1 | 348 | 30.07% |
© 2024 Yahoo. Todos os direitos reservados.