QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:06PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00105000 | 2024-05-17 2:31PM EDT | 105.00 | 88.08 | 94.85 | 97.75 | 0.00 | - | 2 | 2 | 272.27% |
| QCOM240524C00110000 | 2024-05-13 10:00AM EDT | 110.00 | 74.43 | 89.70 | 92.75 | 0.00 | - | 2 | 2 | 235.16% |
| QCOM240524C00115000 | 2024-05-17 2:25PM EDT | 115.00 | 77.87 | 84.65 | 87.65 | 0.00 | - | 2 | 2 | 178.13% |
| QCOM240524C00120000 | 2024-05-03 12:35PM EDT | 120.00 | 59.33 | 79.85 | 82.65 | 0.00 | - | 10 | 10 | 210.55% |
| QCOM240524C00130000 | 2024-05-10 9:33AM EDT | 130.00 | 52.09 | 69.85 | 72.60 | 0.00 | - | - | 1 | 175.00% |
| QCOM240524C00135000 | 2024-05-17 11:12AM EDT | 135.00 | 60.04 | 64.95 | 67.50 | 0.00 | - | 5 | 5 | 161.33% |
| QCOM240524C00140000 | 2024-05-21 9:41AM EDT | 140.00 | 58.99 | 60.45 | 61.45 | +4.63 | +8.52% | 5 | 32 | 178.32% |
| QCOM240524C00145000 | 2024-04-25 12:48PM EDT | 145.00 | 19.17 | 55.10 | 57.80 | 0.00 | - | 1 | 2 | 163.28% |
| QCOM240524C00150000 | 2024-05-16 11:53AM EDT | 150.00 | 45.10 | 49.85 | 52.80 | 0.00 | - | 1 | 39 | 136.72% |
| QCOM240524C00155000 | 2024-05-17 2:19PM EDT | 155.00 | 38.40 | 44.80 | 47.80 | 0.00 | - | 4 | 44 | 120.70% |
| QCOM240524C00157500 | 2024-05-17 2:19PM EDT | 157.50 | 35.98 | 42.25 | 45.30 | 0.00 | - | 15 | 17 | 111.33% |
| QCOM240524C00160000 | 2024-05-17 2:20PM EDT | 160.00 | 33.52 | 39.85 | 42.80 | 0.00 | - | 27 | 88 | 110.35% |
| QCOM240524C00162500 | 2024-05-17 2:25PM EDT | 162.50 | 34.73 | 37.35 | 40.20 | +4.29 | +14.09% | 21 | 31 | 98.83% |
| QCOM240524C00165000 | 2024-05-21 12:17PM EDT | 165.00 | 36.45 | 35.40 | 37.75 | +3.40 | +10.29% | 1 | 148 | 113.87% |
| QCOM240524C00167500 | 2024-05-20 1:11PM EDT | 167.50 | 31.19 | 32.70 | 35.25 | 0.00 | - | 1 | 10 | 101.37% |
| QCOM240524C00170000 | 2024-05-20 12:44PM EDT | 170.00 | 29.30 | 29.85 | 32.30 | 0.00 | - | 27 | 254 | 125.73% |
| QCOM240524C00172500 | 2024-05-17 2:16PM EDT | 172.50 | 20.63 | 27.85 | 30.30 | 0.00 | - | 3 | 39 | 92.58% |
| QCOM240524C00175000 | 2024-05-21 1:25PM EDT | 175.00 | 26.26 | 25.55 | 27.75 | +2.41 | +10.10% | 2 | 319 | 88.67% |
| QCOM240524C00177500 | 2024-05-21 10:58AM EDT | 177.50 | 22.62 | 22.65 | 24.65 | +5.41 | +31.44% | 2 | 72 | 97.02% |
| QCOM240524C00180000 | 2024-05-21 12:41PM EDT | 180.00 | 21.70 | 20.30 | 21.80 | +2.40 | +12.44% | 25 | 887 | 79.20% |
| QCOM240524C00182500 | 2024-05-21 9:32AM EDT | 182.50 | 15.50 | 17.35 | 20.20 | -0.68 | -4.20% | 5 | 384 | 50.78% |
| QCOM240524C00185000 | 2024-05-21 1:22PM EDT | 185.00 | 16.10 | 14.70 | 16.30 | +3.12 | +24.04% | 10 | 1,014 | 46.29% |
| QCOM240524C00187500 | 2024-05-21 11:35AM EDT | 187.50 | 13.75 | 13.15 | 14.35 | +2.56 | +22.88% | 1 | 898 | 57.72% |
| QCOM240524C00190000 | 2024-05-21 1:26PM EDT | 190.00 | 11.10 | 10.85 | 11.30 | +2.86 | +34.71% | 190 | 889 | 33.89% |
| QCOM240524C00192500 | 2024-05-21 12:43PM EDT | 192.50 | 9.37 | 8.40 | 9.55 | +3.27 | +53.61% | 37 | 1,221 | 45.61% |
| QCOM240524C00195000 | 2024-05-21 1:24PM EDT | 195.00 | 6.50 | 6.40 | 6.65 | +2.25 | +52.94% | 1,189 | 1,829 | 29.59% |
| QCOM240524C00197500 | 2024-05-21 1:33PM EDT | 197.50 | 4.38 | 4.45 | 4.65 | +1.50 | +52.08% | 775 | 2,741 | 28.88% |
| QCOM240524C00200000 | 2024-05-21 1:50PM EDT | 200.00 | 2.91 | 2.88 | 3.00 | +1.12 | +61.20% | 3,259 | 3,195 | 28.49% |
| QCOM240524C00202500 | 2024-05-21 1:40PM EDT | 202.50 | 1.77 | 1.71 | 1.80 | +0.70 | +65.42% | 2,826 | 2,142 | 28.71% |
| QCOM240524C00205000 | 2024-05-21 1:36PM EDT | 205.00 | 0.93 | 0.96 | 1.05 | +0.30 | +47.62% | 3,662 | 2,577 | 29.76% |
| QCOM240524C00207500 | 2024-05-21 1:42PM EDT | 207.50 | 0.55 | 0.50 | 0.56 | +0.09 | +19.57% | 735 | 154 | 30.32% |
| QCOM240524C00210000 | 2024-05-21 1:39PM EDT | 210.00 | 0.25 | 0.26 | 0.31 | +0.05 | +25.00% | 395 | 649 | 31.64% |
| QCOM240524C00212500 | 2024-05-21 1:33PM EDT | 212.50 | 0.14 | 0.14 | 0.18 | -0.02 | -12.50% | 53 | 443 | 33.40% |
| QCOM240524C00215000 | 2024-05-21 1:36PM EDT | 215.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 931 | 1,113 | 37.50% |
| QCOM240524C00217500 | 2024-05-21 1:21PM EDT | 217.50 | 0.10 | 0.07 | 0.12 | +0.01 | +11.11% | 1 | 63 | 40.92% |
| QCOM240524C00220000 | 2024-05-21 12:46PM EDT | 220.00 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 15 | 343 | 43.56% |
| QCOM240524C00225000 | 2024-05-21 11:40AM EDT | 225.00 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 13 | 371 | 51.56% |
| QCOM240524C00230000 | 2024-05-20 2:08PM EDT | 230.00 | 0.07 | 0.01 | 0.07 | +0.02 | +40.00% | 4 | 19 | 54.69% |
| QCOM240524C00245000 | 2024-05-21 10:10AM EDT | 245.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 30 | 16 | 79.69% |
| QCOM240524C00250000 | 2024-05-20 10:18AM EDT | 250.00 | 0.18 | 0.01 | 0.12 | 0.00 | - | 3 | 24 | 88.28% |
| QCOM240524C00265000 | 2024-05-21 12:22PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 83 | 89.06% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00110000 | 2024-04-19 11:16AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 246.48% |
| QCOM240524P00115000 | 2024-04-26 12:12PM EDT | 115.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 198.44% |
| QCOM240524P00120000 | 2024-04-29 1:23PM EDT | 120.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 184.38% |
| QCOM240524P00125000 | 2024-05-10 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 192.97% |
| QCOM240524P00130000 | 2024-05-13 9:52AM EDT | 130.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | 15 | 27 | 251.07% |
| QCOM240524P00135000 | 2024-05-14 12:11PM EDT | 135.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 20 | 143.75% |
| QCOM240524P00140000 | 2024-05-10 3:32PM EDT | 140.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 43 | 131.25% |
| QCOM240524P00145000 | 2024-05-20 11:39AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 52 | 100.00% |
| QCOM240524P00150000 | 2024-05-17 11:17AM EDT | 150.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 20 | 129 | 119.53% |
| QCOM240524P00155000 | 2024-05-20 3:12PM EDT | 155.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 75 | 197 | 112.11% |
| QCOM240524P00157500 | 2024-05-16 1:58PM EDT | 157.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 140 | 105.86% |
| QCOM240524P00160000 | 2024-05-20 12:59PM EDT | 160.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 22 | 304 | 89.45% |
| QCOM240524P00162500 | 2024-05-21 1:19PM EDT | 162.50 | 0.01 | 0.01 | 0.10 | -0.02 | -66.67% | 35 | 74 | 87.50% |
| QCOM240524P00165000 | 2024-05-20 12:59PM EDT | 165.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 5 | 5,076 | 83.59% |
| QCOM240524P00167500 | 2024-05-20 1:13PM EDT | 167.50 | 0.05 | 0.01 | 0.17 | 0.00 | - | 2 | 94 | 81.64% |
| QCOM240524P00170000 | 2024-05-21 1:10PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 5 | 1,643 | 60.94% |
| QCOM240524P00172500 | 2024-05-16 2:18PM EDT | 172.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 52 | 100 | 90.04% |
| QCOM240524P00175000 | 2024-05-21 1:09PM EDT | 175.00 | 0.03 | 0.01 | 0.53 | 0.00 | - | 6 | 982 | 77.64% |
| QCOM240524P00177500 | 2024-05-21 12:06PM EDT | 177.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 4 | 123 | 52.34% |
| QCOM240524P00180000 | 2024-05-21 1:21PM EDT | 180.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 4 | 1,088 | 48.63% |
| QCOM240524P00182500 | 2024-05-21 1:27PM EDT | 182.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 63 | 948 | 43.36% |
| QCOM240524P00185000 | 2024-05-21 12:52PM EDT | 185.00 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 51 | 672 | 39.06% |
| QCOM240524P00187500 | 2024-05-21 1:51PM EDT | 187.50 | 0.06 | 0.02 | 0.07 | -0.09 | -69.23% | 75 | 1,375 | 34.57% |
| QCOM240524P00190000 | 2024-05-21 1:34PM EDT | 190.00 | 0.11 | 0.10 | 0.13 | -0.23 | -67.65% | 799 | 1,066 | 32.52% |
| QCOM240524P00192500 | 2024-05-21 1:28PM EDT | 192.50 | 0.19 | 0.19 | 0.24 | -0.52 | -73.24% | 710 | 1,689 | 30.37% |
| QCOM240524P00195000 | 2024-05-21 1:42PM EDT | 195.00 | 0.52 | 0.45 | 0.51 | -0.88 | -62.86% | 2,582 | 1,966 | 29.59% |
| QCOM240524P00197500 | 2024-05-21 1:47PM EDT | 197.50 | 1.02 | 0.97 | 1.04 | -1.43 | -58.37% | 430 | 1,185 | 29.32% |
| QCOM240524P00200000 | 2024-05-21 1:50PM EDT | 200.00 | 1.90 | 1.87 | 1.90 | -1.85 | -49.33% | 725 | 112 | 28.98% |
| QCOM240524P00202500 | 2024-05-21 1:26PM EDT | 202.50 | 3.30 | 3.15 | 3.30 | -1.85 | -35.92% | 241 | 81 | 30.42% |
| QCOM240524P00205000 | 2024-05-21 12:34PM EDT | 205.00 | 4.60 | 4.85 | 5.10 | -3.10 | -40.26% | 17 | 61 | 32.42% |
| QCOM240524P00210000 | 2024-05-16 10:10AM EDT | 210.00 | 15.66 | 9.10 | 9.70 | 0.00 | - | - | 3 | 43.09% |
| QCOM240524P00220000 | 2024-05-15 3:27PM EDT | 220.00 | 25.20 | 18.10 | 20.00 | 0.00 | - | 2 | 0 | 77.10% |
© 2024 Yahoo. Todos los derechos reservados.