Mercado abrirá em 8 h 38 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
78,39 +0,28 (+0,36%) OURO
2.317,20 +8,60 (+0,37%) Bitcoin USD
63.975,12 +637,49 (+1,01%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00200000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.13 | -0.04 | -66.67% | 174 | 917 | 49.02% |
| QCOM240517C00200000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 0.10 | 0.11 | 0.13 | -0.10 | -50.00% | 78 | 2,841 | 31.64% |
| QCOM240524C00200000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 0.28 | 0.24 | 0.34 | -0.26 | -48.15% | 7 | 108 | 30.30% |
| QCOM240531C00200000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 0.44 | 0.41 | 0.49 | -0.35 | -44.30% | 16 | 554 | 28.15% |
| QCOM240607C00200000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 0.68 | 0.64 | 0.73 | +0.68 | - | 34 | 87 | 27.64% |
| QCOM240614C00200000 | 2024-05-03 3:17PM EDT | 2024-06-14 | 1.03 | 0.88 | 1.08 | +1.03 | - | 9 | 3 | 28.05% |
| QCOM240621C00200000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.25 | 1.25 | 1.30 | -0.48 | -27.75% | 254 | 3,244 | 27.41% |
| QCOM240719C00200000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 2.53 | 2.55 | 2.86 | -0.54 | -17.59% | 192 | 1,210 | 28.82% |
| QCOM240816C00200000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 5.06 | 5.00 | 5.15 | +5.06 | - | 27 | 497 | 32.00% |
| QCOM240920C00200000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 6.61 | 6.55 | 6.75 | -0.65 | -8.95% | 320 | 1,184 | 31.75% |
| QCOM241018C00200000 | 2024-05-03 2:10PM EDT | 2024-10-18 | 7.55 | 7.85 | 8.45 | -0.82 | -9.80% | 13 | 441 | 32.78% |
| QCOM241220C00200000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 11.55 | 11.35 | 11.60 | -0.65 | -5.33% | 4 | 331 | 33.75% |
| QCOM250117C00200000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 12.40 | 12.40 | 12.65 | -0.45 | -3.50% | 287 | 4,166 | 33.66% |
| QCOM250321C00200000 | 2024-05-03 10:03AM EDT | 2025-03-21 | 15.00 | 15.10 | 16.05 | -0.29 | -1.90% | 2 | 45 | 35.33% |
| QCOM250620C00200000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 20.08 | 18.45 | 19.20 | +1.58 | +8.54% | 1 | 612 | 35.35% |
| QCOM260116C00200000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 25.05 | 24.60 | 26.10 | -1.55 | -5.83% | 6 | 871 | 36.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00200000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 20.25 | 19.65 | 21.35 | 0.00 | - | 40 | 40 | 77.34% |
| QCOM240517P00200000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 20.00 | 19.95 | 21.00 | 0.00 | - | 20 | 31 | 44.29% |
| QCOM240531P00200000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 22.25 | 20.60 | 21.60 | +22.25 | - | 1 | 5 | 36.33% |
| QCOM240621P00200000 | 2024-05-02 2:11PM EDT | 2024-06-21 | 22.50 | 21.20 | 22.00 | 0.00 | - | 17 | 19 | 29.60% |
| QCOM240920P00200000 | 2024-05-03 9:31AM EDT | 2024-09-20 | 24.25 | 23.55 | 25.30 | -9.25 | -27.61% | 4 | 2 | 27.10% |
| QCOM241018P00200000 | 2024-05-02 9:34AM EDT | 2024-10-18 | 26.60 | 25.40 | 26.35 | +26.60 | - | - | 1 | 27.21% |
| QCOM241220P00200000 | 2024-03-05 3:27PM EDT | 2024-12-20 | 41.55 | 35.55 | 37.50 | 0.00 | - | - | 5 | 43.73% |
| QCOM250117P00200000 | 2024-05-02 1:22PM EDT | 2025-01-17 | 28.85 | 28.20 | 28.95 | 0.00 | - | 15 | 110 | 26.62% |
| QCOM250620P00200000 | 2024-04-15 11:07AM EDT | 2025-06-20 | 38.50 | 32.30 | 34.05 | 0.00 | - | 1 | 31 | 28.04% |
| QCOM260116P00200000 | 2024-02-07 2:42PM EDT | 2026-01-16 | 57.15 | 42.25 | 44.55 | 0.00 | - | 2 | 2 | 34.14% |
© 2024 Yahoo. Todos os direitos reservados.