Mercado abrirá em 8 h 50 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
78,38 +0,27 (+0,35%) OURO
2.318,00 +9,40 (+0,41%) Bitcoin USD
63.853,24 +555,51 (+0,88%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00175000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 5.35 | 4.80 | 5.75 | -0.50 | -8.55% | 167 | 494 | 34.42% |
| QCOM240517C00175000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 6.38 | 6.40 | 6.70 | -0.67 | -9.50% | 229 | 13,281 | 30.84% |
| QCOM240524C00175000 | 2024-05-03 1:56PM EDT | 2024-05-24 | 6.69 | 7.35 | 7.70 | -1.83 | -21.48% | 31 | 340 | 31.25% |
| QCOM240531C00175000 | 2024-05-03 1:28PM EDT | 2024-05-31 | 7.17 | 7.55 | 8.50 | -2.03 | -22.07% | 55 | 79 | 31.21% |
| QCOM240607C00175000 | 2024-05-03 12:42PM EDT | 2024-06-07 | 8.00 | 8.35 | 8.85 | +8.00 | - | 6 | 16 | 29.43% |
| QCOM240614C00175000 | 2024-05-03 1:51PM EDT | 2024-06-14 | 8.33 | 8.80 | 10.05 | +8.33 | - | 7 | 5 | 32.05% |
| QCOM240621C00175000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 9.55 | 9.65 | 9.75 | +0.15 | +1.60% | 399 | 3,608 | 28.35% |
| QCOM240719C00175000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 11.75 | 11.85 | 12.00 | -0.84 | -6.67% | 45 | 1,659 | 29.65% |
| QCOM240816C00175000 | 2024-05-03 3:16PM EDT | 2024-08-16 | 15.10 | 14.75 | 15.70 | +15.10 | - | 136 | 13 | 35.31% |
| QCOM240920C00175000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 16.77 | 16.70 | 16.95 | -0.28 | -1.64% | 35 | 2,153 | 33.42% |
| QCOM241018C00175000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 20.35 | 18.25 | 18.60 | +2.35 | +13.06% | 4 | 384 | 33.97% |
| QCOM241220C00175000 | 2024-05-03 2:33PM EDT | 2024-12-20 | 21.37 | 21.95 | 22.60 | -0.68 | -3.08% | 33 | 969 | 36.16% |
| QCOM250117C00175000 | 2024-05-03 1:42PM EDT | 2025-01-17 | 22.45 | 22.15 | 23.45 | -1.75 | -7.23% | 3 | 1,400 | 35.58% |
| QCOM250321C00175000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 26.14 | 25.95 | 26.60 | 0.00 | - | 13 | 125 | 36.72% |
| QCOM250620C00175000 | 2024-05-03 11:17AM EDT | 2025-06-20 | 28.95 | 29.10 | 30.40 | +0.70 | +2.48% | 2 | 361 | 37.56% |
| QCOM260116C00175000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 35.86 | 35.65 | 36.60 | 0.00 | - | 66 | 696 | 37.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.82 | 0.77 | 1.00 | -0.37 | -31.09% | 552 | 556 | 32.76% |
| QCOM240517P00175000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.61 | 1.53 | 1.59 | -0.31 | -16.15% | 343 | 1,148 | 26.69% |
| QCOM240524P00175000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 2.40 | 2.22 | 2.46 | -0.35 | -12.73% | 32 | 347 | 27.25% |
| QCOM240531P00175000 | 2024-05-03 1:56PM EDT | 2024-05-31 | 3.60 | 2.99 | 3.20 | -0.54 | -13.04% | 103 | 144 | 27.52% |
| QCOM240607P00175000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 3.75 | 3.60 | 3.85 | +3.75 | - | 75 | 38 | 27.66% |
| QCOM240614P00175000 | 2024-05-03 12:47PM EDT | 2024-06-14 | 4.69 | 4.10 | 4.55 | +4.69 | - | 13 | 6 | 28.25% |
| QCOM240621P00175000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 4.80 | 4.65 | 4.75 | -0.50 | -9.43% | 246 | 3,043 | 26.88% |
| QCOM240719P00175000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 6.35 | 6.10 | 6.30 | -0.46 | -6.75% | 142 | 1,632 | 26.27% |
| QCOM240816P00175000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 8.72 | 8.55 | 8.75 | +8.72 | - | 60 | 1,345 | 29.08% |
| QCOM240920P00175000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 10.25 | 10.15 | 10.35 | -0.25 | -2.38% | 19 | 700 | 28.86% |
| QCOM241018P00175000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 11.75 | 11.10 | 11.35 | +0.15 | +1.29% | 8 | 296 | 28.44% |
| QCOM241220P00175000 | 2024-05-03 12:22PM EDT | 2024-12-20 | 14.38 | 14.00 | 14.25 | -1.17 | -7.52% | 1 | 846 | 29.47% |
| QCOM250117P00175000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 14.73 | 14.60 | 14.90 | -0.83 | -5.33% | 2 | 1,611 | 28.93% |
| QCOM250321P00175000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 16.60 | 15.70 | 17.70 | -1.40 | -7.78% | 2 | 44 | 30.21% |
| QCOM250620P00175000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 25.95 | 17.80 | 19.80 | 0.00 | - | 125 | 291 | 29.50% |
| QCOM260116P00175000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 23.50 | 22.50 | 24.75 | 0.00 | - | 8 | 38 | 29.47% |
© 2024 Yahoo. Todos os direitos reservados.