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
78,53 +0,42 (+0,54%) OURO
2.304,60 -4,00 (-0,17%) Bitcoin USD
64.058,28 +179,54 (+0,28%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00195000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 347 | 1,505 | 32.42% |
| QCOM240517C00195000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.28 | -0.25 | -50.00% | 573 | 4,179 | 28.52% |
| QCOM240524C00195000 | 2024-05-03 2:50PM EDT | 2024-05-24 | 0.59 | 0.50 | 0.67 | -0.49 | -45.37% | 17 | 1,025 | 28.64% |
| QCOM240531C00195000 | 2024-05-03 1:15PM EDT | 2024-05-31 | 0.81 | 0.81 | 0.92 | -0.23 | -22.12% | 285 | 46 | 27.08% |
| QCOM240607C00195000 | 2024-05-03 2:37PM EDT | 2024-06-07 | 1.11 | 1.16 | 1.28 | -0.56 | -33.53% | 66 | 28 | 26.89% |
| QCOM240614C00195000 | 2024-05-03 1:20PM EDT | 2024-06-14 | 1.55 | 1.55 | 1.75 | +1.55 | - | 2 | 2 | 27.42% |
| QCOM240621C00195000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 2.04 | 1.99 | 2.05 | -0.26 | -11.30% | 141 | 1,519 | 26.95% |
| QCOM240719C00195000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 3.58 | 3.60 | 3.75 | -0.82 | -18.64% | 183 | 1,613 | 27.96% |
| QCOM240816C00195000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 6.40 | 6.35 | 6.60 | +6.40 | - | 54 | 657 | 32.26% |
| QCOM240920C00195000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 7.95 | 8.00 | 8.55 | -0.55 | -6.47% | 2 | 1,465 | 32.58% |
| QCOM241018C00195000 | 2024-05-03 1:15PM EDT | 2024-10-18 | 9.16 | 9.40 | 9.60 | -0.48 | -4.98% | 2 | 678 | 31.98% |
| QCOM241220C00195000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 12.45 | 13.10 | 13.30 | -1.00 | -7.43% | 12 | 225 | 33.91% |
| QCOM250117C00195000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 14.20 | 14.10 | 14.40 | -0.70 | -4.70% | 13 | 2,687 | 33.87% |
| QCOM250321C00195000 | 2024-05-02 2:25PM EDT | 2025-03-21 | 17.35 | 16.90 | 18.05 | 0.00 | - | 55 | 65 | 35.83% |
| QCOM250620C00195000 | 2024-05-02 11:56AM EDT | 2025-06-20 | 20.65 | 19.25 | 21.80 | 0.00 | - | 6 | 204 | 36.55% |
| QCOM260116C00195000 | 2024-05-02 2:20PM EDT | 2026-01-16 | 27.50 | 26.40 | 28.85 | 0.00 | - | 49 | 258 | 37.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00195000 | 2024-05-02 10:50AM EDT | 2024-05-10 | 15.86 | 14.85 | 16.45 | 0.00 | - | 2 | 3 | 60.64% |
| QCOM240517P00195000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 29.40 | 14.85 | 16.25 | 0.00 | - | 20 | 33 | 38.65% |
| QCOM240524P00195000 | 2024-05-03 10:03AM EDT | 2024-05-24 | 17.00 | 15.25 | 16.20 | +17.00 | - | 1 | 2 | 30.62% |
| QCOM240531P00195000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 15.50 | 16.05 | 16.65 | +15.50 | - | 2 | 2 | 30.27% |
| QCOM240607P00195000 | 2024-05-02 9:34AM EDT | 2024-06-07 | 18.50 | 15.95 | 16.95 | +18.50 | - | - | 1 | 29.07% |
| QCOM240621P00195000 | 2024-05-02 10:26AM EDT | 2024-06-21 | 17.80 | 16.80 | 17.60 | 0.00 | - | 2 | 228 | 27.95% |
| QCOM240719P00195000 | 2024-04-04 1:51PM EDT | 2024-07-19 | 23.55 | 17.90 | 18.40 | 0.00 | - | 2 | 2 | 25.35% |
| QCOM240920P00195000 | 2024-03-12 10:50AM EDT | 2024-09-20 | 28.35 | 27.80 | 28.75 | 0.00 | - | 9 | 10 | 43.85% |
| QCOM241018P00195000 | 2024-05-02 3:49PM EDT | 2024-10-18 | 22.70 | 21.20 | 23.00 | +22.70 | - | - | 5 | 27.77% |
| QCOM241220P00195000 | 2024-05-02 9:37AM EDT | 2024-12-20 | 25.45 | 24.50 | 25.10 | 0.00 | - | 6 | 9 | 27.53% |
| QCOM250117P00195000 | 2024-04-26 11:51AM EDT | 2025-01-17 | 35.15 | 25.10 | 26.85 | 0.00 | - | 3 | 46 | 28.98% |
| QCOM250620P00195000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 35.55 | 29.25 | 31.15 | 0.00 | - | 2 | 2 | 28.67% |
| QCOM260116P00195000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 33.85 | 33.00 | 34.30 | +33.85 | - | 2 | 0 | 26.72% |
© 2024 Yahoo. Todos os direitos reservados.