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
78,50 +0,39 (+0,50%) OURO
2.311,80 +3,20 (+0,14%) Bitcoin USD
63.767,80 +27,93 (+0,04%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.30 | 2.27 | 2.33 | -0.16 | -6.50% | 1,270 | 922 | 27.25% |
| QCOM240517C00180000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 3.32 | 3.40 | 3.50 | -0.98 | -22.79% | 994 | 5,256 | 27.16% |
| QCOM240524C00180000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 4.45 | 4.40 | 4.70 | -0.97 | -17.90% | 132 | 416 | 29.05% |
| QCOM240531C00180000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 5.00 | 4.90 | 5.15 | -0.80 | -13.79% | 249 | 210 | 27.31% |
| QCOM240607C00180000 | 2024-05-03 3:22PM EDT | 2024-06-07 | 5.70 | 5.55 | 5.85 | -0.90 | -13.64% | 45 | 79 | 27.54% |
| QCOM240614C00180000 | 2024-05-03 3:26PM EDT | 2024-06-14 | 6.36 | 6.15 | 6.70 | +6.36 | - | 9 | 18 | 28.61% |
| QCOM240621C00180000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 6.98 | 6.85 | 7.00 | -0.62 | -8.16% | 474 | 4,284 | 27.60% |
| QCOM240719C00180000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 9.05 | 9.10 | 9.25 | -0.67 | -6.89% | 169 | 2,765 | 28.82% |
| QCOM240816C00180000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 12.30 | 12.35 | 12.50 | +12.30 | - | 84 | 65 | 33.15% |
| QCOM240920C00180000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 14.25 | 14.10 | 14.25 | +0.19 | +1.35% | 48 | 1,345 | 32.64% |
| QCOM241018C00180000 | 2024-05-03 2:10PM EDT | 2024-10-18 | 15.10 | 15.65 | 16.10 | -1.58 | -9.47% | 25 | 333 | 33.61% |
| QCOM241220C00180000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 19.55 | 18.80 | 20.00 | -0.45 | -2.25% | 28 | 498 | 35.54% |
| QCOM250117C00180000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 20.60 | 20.05 | 21.55 | -1.10 | -5.07% | 39 | 2,377 | 36.16% |
| QCOM250321C00180000 | 2024-05-03 11:07AM EDT | 2025-03-21 | 22.83 | 22.85 | 24.55 | -1.27 | -5.27% | 1 | 15 | 36.93% |
| QCOM250620C00180000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 27.70 | 26.65 | 27.70 | 0.00 | - | 26 | 593 | 36.80% |
| QCOM260116C00180000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 33.77 | 32.80 | 34.00 | +0.37 | +1.11% | 13 | 756 | 36.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00180000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.63 | 2.48 | 2.74 | -0.34 | -11.45% | 1,116 | 954 | 27.78% |
| QCOM240517P00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.55 | 3.45 | 3.55 | -0.35 | -8.97% | 552 | 719 | 24.88% |
| QCOM240524P00180000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 4.30 | 4.30 | 4.55 | -1.20 | -21.82% | 133 | 244 | 26.01% |
| QCOM240531P00180000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 5.40 | 5.15 | 5.40 | -0.65 | -10.74% | 313 | 190 | 26.75% |
| QCOM240607P00180000 | 2024-05-03 3:15PM EDT | 2024-06-07 | 6.05 | 5.80 | 6.10 | +6.05 | - | 5 | 36 | 27.04% |
| QCOM240614P00180000 | 2024-05-03 1:32PM EDT | 2024-06-14 | 7.50 | 6.35 | 6.85 | +7.50 | - | 2 | 8 | 27.75% |
| QCOM240621P00180000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 7.05 | 6.85 | 7.00 | -0.15 | -2.08% | 220 | 2,157 | 26.22% |
| QCOM240719P00180000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 8.55 | 8.40 | 8.55 | -0.27 | -3.06% | 139 | 703 | 25.59% |
| QCOM240816P00180000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 11.02 | 10.85 | 11.05 | +11.02 | - | 51 | 292 | 28.42% |
| QCOM240920P00180000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 12.60 | 12.50 | 12.65 | 0.00 | - | 94 | 519 | 28.21% |
| QCOM241018P00180000 | 2024-05-02 1:15PM EDT | 2024-10-18 | 13.90 | 13.45 | 13.65 | 0.00 | - | 1 | 34 | 27.81% |
| QCOM241220P00180000 | 2024-05-02 1:37PM EDT | 2024-12-20 | 16.60 | 16.30 | 16.60 | 0.00 | - | 14 | 116 | 28.91% |
| QCOM250117P00180000 | 2024-05-03 1:10PM EDT | 2025-01-17 | 17.75 | 16.95 | 17.25 | +0.65 | +3.80% | 16 | 267 | 28.38% |
| QCOM250321P00180000 | 2024-05-02 11:17AM EDT | 2025-03-21 | 18.83 | 18.25 | 19.80 | 0.00 | - | 204 | 201 | 29.27% |
| QCOM250620P00180000 | 2024-05-02 9:38AM EDT | 2025-06-20 | 21.55 | 20.15 | 22.00 | 0.00 | - | 1 | 82 | 28.75% |
| QCOM260116P00180000 | 2024-05-02 11:23AM EDT | 2026-01-16 | 25.31 | 24.40 | 26.60 | 0.00 | - | 3 | 118 | 28.39% |
© 2024 Yahoo. Todos os direitos reservados.