U.S. markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
181.07-12.28 (-6.35%)
Al cierre: 04:00PM EDT
181.89 +0.82 (+0.45%)
Fuera de horario: 06:42PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240726C001200002024-07-18 10:41AM EDT120.0069.8158.9563.200.00-22143.75%
QCOM240726C001250002024-07-18 3:11PM EDT125.0065.2054.0058.200.00-99156.25%
QCOM240726C001500002024-07-18 2:39PM EDT150.0039.6829.0533.250.00-2796.48%
QCOM240726C001550002024-07-23 11:34AM EDT155.0039.2025.3527.050.00-101187.89%
QCOM240726C001600002024-07-24 3:51PM EDT160.0021.8920.6022.00-25.41-53.72%1080.47%
QCOM240726C001650002024-07-24 10:23AM EDT165.0020.6515.2517.20-8.92-30.17%3458.98%
QCOM240726C001700002024-07-22 2:32PM EDT170.0014.2010.5512.00-9.92-41.13%52569.78%
QCOM240726C001750002024-07-24 3:58PM EDT175.007.116.057.25-11.59-61.98%132152.54%
QCOM240726C001775002024-07-24 3:28PM EDT177.505.305.005.25-11.15-67.78%26348.56%
QCOM240726C001800002024-07-24 3:55PM EDT180.003.603.453.65-9.65-72.83%6538047.27%
QCOM240726C001825002024-07-24 3:58PM EDT182.502.442.272.37-9.06-78.78%2,5263146.12%
QCOM240726C001850002024-07-24 3:59PM EDT185.001.381.371.45-7.49-84.44%1,26016945.56%
QCOM240726C001875002024-07-24 3:59PM EDT187.500.740.740.83-6.51-89.79%1,03913345.26%
QCOM240726C001900002024-07-24 3:59PM EDT190.000.420.400.45-4.73-91.84%2,30093345.22%
QCOM240726C001925002024-07-24 3:47PM EDT192.500.220.190.25-3.30-93.75%54181146.19%
QCOM240726C001950002024-07-24 3:59PM EDT195.000.140.090.14-2.19-93.99%3931,39747.46%
QCOM240726C001975002024-07-24 3:58PM EDT197.500.070.060.08-1.37-95.14%38478549.02%
QCOM240726C002000002024-07-24 3:54PM EDT200.000.040.040.05-0.78-95.12%5301,90750.39%
QCOM240726C002025002024-07-24 3:52PM EDT202.500.030.010.04-0.44-93.62%16693251.56%
QCOM240726C002050002024-07-24 3:51PM EDT205.000.020.020.04-0.26-92.86%5402,50357.81%
QCOM240726C002075002024-07-24 1:15PM EDT207.500.010.000.02-0.12-92.31%931,09255.47%
QCOM240726C002100002024-07-24 1:45PM EDT210.000.010.000.03-0.08-88.89%781,91262.50%
QCOM240726C002125002024-07-24 1:31PM EDT212.500.010.000.03-0.04-80.00%251,33266.41%
QCOM240726C002150002024-07-24 12:50PM EDT215.000.010.000.01-0.02-66.67%262,50464.06%
QCOM240726C002175002024-07-24 9:37AM EDT217.500.010.000.01-0.01-50.00%157568.75%
QCOM240726C002200002024-07-24 12:36PM EDT220.000.010.000.01-0.02-66.67%522,03771.88%
QCOM240726C002225002024-07-23 12:37PM EDT222.500.020.000.050.00-142588.28%
QCOM240726C002250002024-07-24 10:43AM EDT225.000.010.000.010.00-295078.13%
QCOM240726C002275002024-07-24 1:13PM EDT227.500.170.000.20+0.13+325.00%151114.06%
QCOM240726C002300002024-07-23 2:11PM EDT230.000.020.000.01-0.02-50.00%21,08887.50%
QCOM240726C002325002024-07-24 1:13PM EDT232.500.160.000.60+0.13+433.33%121145.31%
QCOM240726C002350002024-07-23 3:36PM EDT235.000.010.000.010.00-638093.75%
QCOM240726C002400002024-07-22 3:47PM EDT240.000.020.000.010.00-17186100.00%
QCOM240726C002450002024-07-17 11:42AM EDT245.000.010.000.38-0.04-80.00%1112158.20%
QCOM240726C002500002024-07-22 3:09PM EDT250.000.010.000.010.00-13,839112.50%
QCOM240726C002550002024-07-22 9:45AM EDT255.000.010.000.010.00-659118.75%
QCOM240726C002600002024-07-16 10:09AM EDT260.000.010.000.440.00-1181187.50%
QCOM240726C002650002024-07-16 10:28AM EDT265.000.050.000.040.00-1541148.44%
QCOM240726C002700002024-07-19 12:23PM EDT270.000.010.000.010.00-15177137.50%
QCOM240726C002750002024-07-03 12:37PM EDT275.000.010.000.750.00-164228.71%
QCOM240726C002800002024-07-12 9:52AM EDT280.000.060.000.100.00-129182.81%
QCOM240726C002850002024-07-17 3:46PM EDT285.000.010.000.440.00-1218226.37%
QCOM240726C002900002024-07-11 10:18AM EDT290.000.010.000.440.00-2020233.59%
QCOM240726C002950002024-07-17 10:32AM EDT295.000.010.000.050.00-920189.06%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240726P001250002024-07-17 9:54AM EDT125.000.010.001.200.00--4240.63%
QCOM240726P001300002024-07-24 11:59AM EDT130.000.020.000.03+0.01+100.00%56278131.25%
QCOM240726P001400002024-07-23 2:38PM EDT140.000.170.000.04+0.16+1,600.00%318107.81%
QCOM240726P001450002024-07-24 3:19PM EDT145.000.030.001.20+0.02+200.00%1335157.81%
QCOM240726P001500002024-07-24 12:13PM EDT150.000.030.000.10+0.02+200.00%136590.63%
QCOM240726P001550002024-07-24 2:54PM EDT155.000.040.030.06+0.01+33.33%2421,02875.39%
QCOM240726P001600002024-07-24 3:52PM EDT160.000.070.050.40+0.04+133.33%6410080.18%
QCOM240726P001650002024-07-24 3:45PM EDT165.000.090.110.15+0.06+200.00%32443857.23%
QCOM240726P001700002024-07-24 3:53PM EDT170.000.320.040.34+0.28+700.00%89241151.76%
QCOM240726P001725002024-07-24 3:54PM EDT172.500.520.500.55+0.48+1,200.00%3764449.07%
QCOM240726P001750002024-07-24 3:59PM EDT175.000.910.360.93+0.85+1,416.67%2201,26047.41%
QCOM240726P001775002024-07-24 3:55PM EDT177.501.501.471.57+1.42+1,775.00%84012146.68%
QCOM240726P001800002024-07-24 3:59PM EDT180.002.402.362.51+2.27+1,746.15%1,8641,03446.19%
QCOM240726P001825002024-07-24 3:59PM EDT182.503.623.603.75+3.35+1,240.74%4,75981245.34%
QCOM240726P001850002024-07-24 3:56PM EDT185.005.065.205.35+4.56+912.00%2,4801,18845.07%
QCOM240726P001875002024-07-24 3:59PM EDT187.507.067.007.65+6.29+816.88%42474553.22%
QCOM240726P001900002024-07-24 3:57PM EDT190.009.209.109.50+7.60+475.00%2,6831,83948.63%
QCOM240726P001925002024-07-24 3:43PM EDT192.509.6011.3511.80+7.10+284.00%16452550.88%
QCOM240726P001950002024-07-24 3:47PM EDT195.0012.6013.5014.40+8.63+217.38%8546262.31%
QCOM240726P001975002024-07-24 3:31PM EDT197.5014.8115.9017.15+9.36+171.74%2932250.39%
QCOM240726P002000002024-07-24 3:53PM EDT200.0018.4516.8520.95+10.82+141.81%185988119.92%
QCOM240726P002025002024-07-24 2:45PM EDT202.5019.8420.9022.00+10.68+116.59%11758450.00%
QCOM240726P002050002024-07-24 3:28PM EDT205.0023.5021.9026.05+12.25+108.89%3543160.94%
QCOM240726P002075002024-07-24 10:51AM EDT207.5024.0024.3528.55+9.05+60.54%567759.77%
QCOM240726P002100002024-07-23 1:32PM EDT210.0023.1826.9031.05+6.43+38.39%119171.09%
QCOM240726P002125002024-07-23 3:02PM EDT212.5018.1529.3533.550.00-1968.75%
QCOM240726P002150002024-07-18 3:53PM EDT215.0023.2931.8535.900.00-21168.60%
QCOM240726P002175002024-07-17 1:36PM EDT217.5024.2534.3538.600.00-5285.16%
QCOM240726P002200002024-07-24 1:37PM EDT220.0036.5536.8541.10+10.12+38.29%1289.84%
QCOM240726P002250002024-07-17 10:35AM EDT225.0029.0041.8546.100.00-9098.83%
QCOM240726P002300002024-07-15 2:29PM EDT230.0022.8046.8550.900.00-80211.08%
QCOM240726P002350002024-06-25 9:30AM EDT235.0032.2151.8556.100.00-10115.63%
QCOM240726P002400002024-06-25 9:30AM EDT240.0037.6456.8561.100.00-10123.83%
QCOM240726P002450002024-07-11 3:33PM EDT245.0043.4761.8566.050.00-10121.09%
QCOM240726P002500002024-06-20 12:24PM EDT250.0035.2861.9565.950.00--00.00%
QCOM240726P002650002024-06-20 9:33AM EDT265.0040.5676.6581.300.00--00.00%