U.S. markets close in 3 hours 20 minutes

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
162.29+0.94 (+0.58%)
A partir del 12:40PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240426C001300002024-04-18 3:58PM EDT130.0031.5431.4533.900.00-110146.97%
QCOM240426C001350002024-04-05 3:55PM EDT135.0036.9227.1527.750.00-22107.03%
QCOM240426C001400002024-04-19 1:46PM EDT140.0018.8422.2022.700.00-177888.87%
QCOM240426C001450002024-04-19 1:49PM EDT145.0014.0417.3018.000.00-1484.08%
QCOM240426C001470002024-04-19 11:45AM EDT147.0012.6015.3516.150.00-47680.76%
QCOM240426C001480002024-04-22 9:52AM EDT148.0011.4514.2016.450.00-13297.02%
QCOM240426C001490002024-04-18 3:54PM EDT149.0012.6012.3514.200.00--3088.28%
QCOM240426C001500002024-04-24 10:16AM EDT150.0014.4012.0012.70+3.30+29.73%17865.97%
QCOM240426C001525002024-04-23 9:40AM EDT152.507.709.6010.150.00-51853.52%
QCOM240426C001550002024-04-24 11:05AM EDT155.008.057.358.75+1.05+15.00%310954.93%
QCOM240426C001575002024-04-24 11:26AM EDT157.504.905.205.35+0.40+8.89%661,20737.35%
QCOM240426C001600002024-04-24 11:25AM EDT160.003.853.303.50+0.93+31.85%17276337.16%
QCOM240426C001625002024-04-24 12:18PM EDT162.501.801.801.86+0.30+20.00%1871,60033.42%
QCOM240426C001650002024-04-24 12:17PM EDT165.000.830.820.86+0.23+38.33%1,1072,91932.42%
QCOM240426C001675002024-04-24 12:21PM EDT167.500.330.310.34+0.10+43.48%2,6651,14732.13%
QCOM240426C001700002024-04-24 12:23PM EDT170.000.130.120.14+0.03+30.00%1,1001,85133.59%
QCOM240426C001725002024-04-24 12:20PM EDT172.500.050.060.07+0.01+25.00%9,9961,49036.43%
QCOM240426C001750002024-04-24 12:07PM EDT175.000.030.030.040.00-4991,48639.84%
QCOM240426C001775002024-04-24 11:15AM EDT177.500.020.020.03+0.01+100.00%1242,97344.14%
QCOM240426C001800002024-04-24 9:44AM EDT180.000.020.010.030.00-61,20850.00%
QCOM240426C001825002024-04-24 10:33AM EDT182.500.040.010.04+0.03+300.00%629254.69%
QCOM240426C001850002024-04-24 12:08PM EDT185.000.010.000.01-0.01-50.00%161,40850.00%
QCOM240426C001875002024-04-24 10:33AM EDT187.500.020.000.20-0.06-75.00%114178.91%
QCOM240426C001900002024-04-23 9:43AM EDT190.000.050.000.750.00-1126107.13%
QCOM240426C001925002024-04-23 12:25PM EDT192.500.010.000.050.00-316075.78%
QCOM240426C001950002024-04-22 2:36PM EDT195.000.010.000.750.00-291120.70%
QCOM240426C002000002024-04-22 11:26AM EDT200.000.010.000.050.00-15690.63%
QCOM240426C002050002024-04-09 2:59PM EDT205.000.070.000.750.00-110145.90%
QCOM240426C002100002024-04-02 3:50PM EDT210.000.090.000.750.00-1230157.81%
QCOM240426C002200002024-04-03 9:44AM EDT220.000.010.000.750.00-330180.18%
QCOM240426C002300002024-03-25 2:59PM EDT230.000.040.000.750.00-3973200.98%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240426P000900002024-04-19 9:37AM EDT90.000.010.000.750.00-11337.11%
QCOM240426P001000002024-03-19 2:38PM EDT100.000.120.000.100.00-11214.06%
QCOM240426P001250002024-03-28 12:32PM EDT125.000.070.000.750.00-11167.38%
QCOM240426P001300002024-04-19 3:39PM EDT130.000.040.000.750.00-44146.29%
QCOM240426P001350002024-04-22 1:45PM EDT135.000.020.000.180.00-6712497.66%
QCOM240426P001400002024-04-23 12:35PM EDT140.000.010.000.030.00-2724764.06%
QCOM240426P001450002024-04-23 10:00AM EDT145.000.060.000.100.00-665,11558.59%
QCOM240426P001470002024-04-24 11:40AM EDT147.000.030.020.04-0.02-40.00%145250.78%
QCOM240426P001480002024-04-23 10:27AM EDT148.000.060.020.040.00-1610347.66%
QCOM240426P001490002024-04-23 3:54PM EDT149.000.060.030.050.00-2614746.29%
QCOM240426P001500002024-04-24 10:04AM EDT150.000.030.040.06-0.05-62.50%956044.53%
QCOM240426P001525002024-04-24 12:13PM EDT152.500.090.080.10-0.05-35.71%2201,16640.04%
QCOM240426P001550002024-04-24 12:08PM EDT155.000.160.170.20-0.20-55.56%2121,80936.62%
QCOM240426P001575002024-04-24 12:14PM EDT157.500.420.380.40-0.33-44.00%1042,48733.06%
QCOM240426P001600002024-04-24 12:24PM EDT160.000.950.900.94-0.51-34.93%7112,16832.03%
QCOM240426P001625002024-04-24 12:18PM EDT162.501.931.841.87-0.81-29.56%1,07765430.03%
QCOM240426P001650002024-04-24 11:59AM EDT165.003.103.253.40-0.60-16.22%74274028.98%
QCOM240426P001675002024-04-24 11:52AM EDT167.504.765.355.55-1.34-21.97%8164632.13%
QCOM240426P001700002024-04-23 3:28PM EDT170.008.507.107.900.00-168036.04%
QCOM240426P001725002024-04-24 9:39AM EDT172.506.659.7010.55-3.95-37.26%29351.07%
QCOM240426P001750002024-04-19 9:43AM EDT175.0014.1010.9013.150.00-326163.77%
QCOM240426P001775002024-04-22 12:52PM EDT177.5018.2514.9016.000.00-21462.89%
QCOM240426P001800002024-04-24 9:48AM EDT180.0014.4517.2517.75-1.02-6.59%2151.95%
QCOM240426P001825002024-04-23 12:00PM EDT182.5021.0519.2520.350.00-5570.31%
QCOM240426P001850002024-04-18 11:51AM EDT185.0022.3022.6023.750.00-6097.36%
QCOM240426P001875002024-04-18 11:51AM EDT187.5024.8024.9525.950.00-1091.60%
QCOM240426P001900002024-04-16 3:54PM EDT190.0021.1026.1028.150.00--0110.84%
QCOM240426P001925002024-04-10 10:43AM EDT192.5019.6029.8031.300.00--0111.82%
QCOM240426P001950002024-04-10 10:57AM EDT195.0023.0032.1532.950.00--0110.94%