U.S. markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
217.81+2.42 (+1.12%)
Al cierre: 04:00PM EDT
217.61 -0.20 (-0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240621C000550002024-02-23 3:08PM EDT55.00100.20114.50117.800.00-500.00%
QCOM240621C000600002024-05-29 2:10PM EDT60.00150.15157.45158.400.00-354348.44%
QCOM240621C000650002024-05-29 2:10PM EDT65.00145.15152.45153.400.00-500327.34%
QCOM240621C000700002024-05-29 3:18PM EDT70.00138.30147.45148.400.00-3353308.20%
QCOM240621C000750002024-06-07 11:49AM EDT75.00132.37142.45143.400.00-36290.63%
QCOM240621C000800002024-05-29 3:18PM EDT80.00129.05137.45138.400.00-2658273.44%
QCOM240621C000850002024-05-29 3:18PM EDT85.00123.25132.45133.400.00-2650257.81%
QCOM240621C000900002024-06-12 2:05PM EDT90.00123.50127.45128.450.00-22249.22%
QCOM240621C000950002024-06-12 9:51AM EDT95.00118.00122.50123.450.00-11239.84%
QCOM240621C001000002024-06-11 11:27AM EDT100.00107.00117.55118.450.00-5066230.08%
QCOM240621C001050002024-05-29 3:18PM EDT105.00104.05112.50113.400.00-2,17010208.59%
QCOM240621C001100002024-05-29 3:18PM EDT110.0098.35106.65108.450.00-5,12014245.02%
QCOM240621C001150002024-06-06 1:11PM EDT115.0095.95102.60103.450.00-145195.12%
QCOM240621C001200002024-06-04 2:15PM EDT120.0084.0296.7598.500.00-2063220.02%
QCOM240621C001250002024-05-31 11:51AM EDT125.0076.0092.5593.500.00-1023171.88%
QCOM240621C001300002024-06-11 3:57PM EDT130.0078.4087.6588.500.00-756165.82%
QCOM240621C001350002024-06-12 3:55PM EDT135.0079.9082.5583.500.00-2151150.39%
QCOM240621C001400002024-06-13 3:40PM EDT140.0078.2576.7078.50+3.25+4.33%160169.73%
QCOM240621C001450002024-05-30 10:09AM EDT145.0063.0072.6573.550.00-45136.33%
QCOM240621C001500002024-06-13 9:30AM EDT150.0067.3066.7568.55+5.48+8.86%20423148.93%
QCOM240621C001550002024-06-12 10:37AM EDT155.0059.1862.7063.550.00-297118.16%
QCOM240621C001600002024-05-30 3:39PM EDT160.0045.6057.7058.550.00-162108.59%
QCOM240621C001650002024-06-13 12:44PM EDT165.0050.9751.8053.55+0.97+1.94%1305116.50%
QCOM240621C001700002024-06-13 1:27PM EDT170.0047.2547.7048.55+2.15+4.77%1214590.04%
QCOM240621C001725002024-06-03 1:29PM EDT172.5031.4545.1546.100.00-101085.55%
QCOM240621C001750002024-06-13 11:24AM EDT175.0042.0041.7543.60+3.51+9.12%236197.36%
QCOM240621C001775002024-05-23 9:45AM EDT177.5029.5340.1041.100.00--175.49%
QCOM240621C001800002024-06-13 3:50PM EDT180.0038.7037.7538.60+4.60+13.49%1810,15874.22%
QCOM240621C001825002024-05-29 10:56AM EDT182.5027.2534.3536.100.00-51982.23%
QCOM240621C001850002024-06-13 2:59PM EDT185.0032.2431.8033.60+4.04+14.33%78,71177.20%
QCOM240621C001875002024-06-12 10:49AM EDT187.5026.5730.2031.100.00-3960.06%
QCOM240621C001900002024-06-13 12:17PM EDT190.0027.6527.7528.65+2.63+10.51%292,36957.23%
QCOM240621C001925002024-06-13 3:58PM EDT192.5025.9123.9026.10+3.61+16.19%13762.31%
QCOM240621C001950002024-06-13 12:23PM EDT195.0022.0822.6523.70+1.08+5.14%153,33859.18%
QCOM240621C001975002024-06-13 3:58PM EDT197.5020.9620.1521.20+5.02+31.49%219054.10%
QCOM240621C002000002024-06-13 3:57PM EDT200.0018.6117.7018.75+3.80+25.66%1099,86749.76%
QCOM240621C002025002024-06-13 3:35PM EDT202.5016.2015.4016.30+3.90+31.71%2651145.26%
QCOM240621C002050002024-06-13 3:57PM EDT205.0013.7312.9013.95+2.33+20.44%1251,96441.90%
QCOM240621C002075002024-06-13 3:54PM EDT207.5010.8010.6511.45+3.60+50.00%161,04236.28%
QCOM240621C002100002024-06-13 3:59PM EDT210.008.908.409.15+1.65+22.76%6724,88632.62%
QCOM240621C002125002024-06-13 3:46PM EDT212.507.156.807.15+1.68+30.71%3531,84630.99%
QCOM240621C002150002024-06-13 3:59PM EDT215.005.295.055.25+1.24+30.62%3,0641,55528.76%
QCOM240621C002175002024-06-13 3:59PM EDT217.503.853.653.85+0.88+29.63%1,3091,03528.72%
QCOM240621C002200002024-06-13 3:59PM EDT220.002.622.512.69+0.62+31.00%3,4343,60728.48%
QCOM240621C002225002024-06-13 3:59PM EDT222.501.821.681.82+0.47+34.81%57458628.47%
QCOM240621C002250002024-06-13 3:59PM EDT225.001.161.101.19+0.24+26.09%2,6212,26928.57%
QCOM240621C002275002024-06-13 3:58PM EDT227.500.800.690.77+0.22+37.93%1,17484128.93%
QCOM240621C002300002024-06-13 3:59PM EDT230.000.490.420.48+0.12+32.43%1,7034,49929.20%
QCOM240621C002325002024-06-13 3:57PM EDT232.500.290.240.30+0.02+7.41%1174629.69%
QCOM240621C002350002024-06-13 3:59PM EDT235.000.190.130.20-0.01-5.00%5496930.66%
QCOM240621C002400002024-06-13 3:28PM EDT240.000.080.040.11+0.02+33.33%18380333.59%
QCOM240621C002450002024-06-13 3:41PM EDT245.000.050.010.060.00-530136.13%
QCOM240621C002500002024-06-13 3:19PM EDT250.000.030.010.040.00-36693139.26%
QCOM240621C002600002024-06-13 3:59PM EDT260.000.050.000.04+0.04+400.00%3010648.83%
QCOM240621C002650002024-06-10 10:06AM EDT265.000.020.000.16+0.02--2158.01%
QCOM240621C002700002024-05-30 12:04PM EDT270.000.040.000.170.00-2263.28%
QCOM240621C002750002024-06-12 3:14PM EDT275.000.010.000.04+0.01--657.81%
QCOM240621C002800002024-06-12 3:15PM EDT280.000.010.000.04+0.01--661.72%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240621P000550002024-03-21 10:37AM EDT55.000.100.000.290.00-32,563381.25%
QCOM240621P000600002024-06-06 9:45AM EDT60.000.060.000.170.00-2605336.72%
QCOM240621P000650002024-05-20 12:28PM EDT65.000.020.000.170.00-202,977316.41%
QCOM240621P000700002024-05-31 1:00PM EDT70.000.030.000.070.00-12,410271.88%
QCOM240621P000750002024-04-11 2:55PM EDT75.000.120.000.150.00-21,458276.56%
QCOM240621P000800002024-03-28 12:19PM EDT80.000.040.000.180.00-1983266.41%
QCOM240621P000850002024-05-09 1:22PM EDT85.000.020.000.030.00-37,344209.38%
QCOM240621P000900002024-05-31 1:53PM EDT90.000.020.000.010.00-203,416181.25%
QCOM240621P000950002024-05-07 10:55AM EDT95.000.030.000.140.00-72,514216.80%
QCOM240621P001000002024-06-12 2:19PM EDT100.000.010.000.050.00-14,924184.38%
QCOM240621P001050002024-05-30 2:19PM EDT105.000.040.000.170.00-23,828196.48%
QCOM240621P001100002024-05-29 12:23PM EDT110.000.020.000.170.00-62,704184.77%
QCOM240621P001150002024-05-23 3:43PM EDT115.000.070.000.170.00-376,182173.44%
QCOM240621P001200002024-06-06 1:57PM EDT120.000.010.000.170.00-103,856162.89%
QCOM240621P001250002024-06-05 9:50AM EDT125.000.020.000.020.00-218,872123.44%
QCOM240621P001300002024-06-13 9:50AM EDT130.000.020.000.02-0.01-33.33%24,239115.63%
QCOM240621P001350002024-06-10 12:12PM EDT135.000.020.000.100.00-62,361125.39%
QCOM240621P001400002024-06-13 10:14AM EDT140.000.100.000.10+0.06+150.00%2916116.41%
QCOM240621P001450002024-06-07 2:39PM EDT145.000.010.000.170.00-23,377115.04%
QCOM240621P001500002024-06-13 10:10AM EDT150.000.020.000.01-0.03-60.00%73,00081.25%
QCOM240621P001550002024-06-05 9:30AM EDT155.000.620.000.180.00-92,31598.63%
QCOM240621P001600002024-06-13 2:22PM EDT160.000.020.000.05-0.01-33.33%82,53178.13%
QCOM240621P001650002024-06-13 2:54PM EDT165.000.020.000.10+0.01+100.00%42,49776.56%
QCOM240621P001700002024-06-12 3:15PM EDT170.000.010.000.100.00-63,94069.14%
QCOM240621P001725002024-06-07 2:37PM EDT172.500.050.000.170.00-215669.92%
QCOM240621P001750002024-06-13 1:57PM EDT175.000.010.000.15-0.04-80.00%13,72465.04%
QCOM240621P001775002024-06-12 10:29AM EDT177.500.030.000.170.00-134062.50%
QCOM240621P001800002024-06-13 3:07PM EDT180.000.020.010.04-0.07-77.78%103,24250.39%
QCOM240621P001825002024-06-12 9:30AM EDT182.500.190.000.040.00-62,43149.81%
QCOM240621P001850002024-06-13 3:46PM EDT185.000.030.030.09-0.01-25.00%101,65851.66%
QCOM240621P001875002024-06-13 3:20PM EDT187.500.030.000.17-0.01-25.00%973052.93%
QCOM240621P001900002024-06-13 1:58PM EDT190.000.050.030.06-0.02-28.57%642,17341.80%
QCOM240621P001925002024-06-13 1:47PM EDT192.500.080.050.06-0.01-11.11%1987438.28%
QCOM240621P001950002024-06-13 3:46PM EDT195.000.060.050.08-0.05-45.45%1022,78936.33%
QCOM240621P001975002024-06-13 3:55PM EDT197.500.090.070.12-0.13-59.09%1111,19134.86%
QCOM240621P002000002024-06-13 3:34PM EDT200.000.120.100.13-0.10-45.45%1709,60031.54%
QCOM240621P002025002024-06-13 3:52PM EDT202.500.190.150.19-0.17-47.22%4591,45529.79%
QCOM240621P002050002024-06-13 3:58PM EDT205.000.270.250.31-0.31-53.45%1,0881,38528.71%
QCOM240621P002075002024-06-13 3:59PM EDT207.500.430.430.51-0.53-55.21%2111,28927.74%
QCOM240621P002100002024-06-13 3:59PM EDT210.000.750.750.84-0.75-50.00%1,4801,25527.03%
QCOM240621P002125002024-06-13 3:59PM EDT212.501.231.261.36-1.00-44.84%1,16578426.53%
QCOM240621P002150002024-06-13 3:59PM EDT215.001.962.002.17-1.33-40.43%51326326.54%
QCOM240621P002175002024-06-13 3:59PM EDT217.502.973.003.20-1.68-36.13%25110426.09%
QCOM240621P002200002024-06-13 3:57PM EDT220.004.254.404.60-2.00-32.00%14111426.25%
QCOM240621P002225002024-06-13 12:39PM EDT222.507.806.056.25-9.21-54.14%112826.17%
QCOM240621P002250002024-06-13 3:48PM EDT225.007.857.758.25-3.71-32.09%3213327.22%
QCOM240621P002275002024-06-13 3:23PM EDT227.5010.259.8010.40-6.75-39.71%118228.15%
QCOM240621P002300002024-06-13 3:30PM EDT230.0012.6011.8512.75-11.72-48.19%1030.52%
QCOM240621P002350002024-06-12 10:01AM EDT235.0021.0016.6017.65+21.00--236.87%
QCOM240621P002450002024-06-11 11:41AM EDT245.0038.1726.6527.60+38.17--150.10%
QCOM240621P002500002024-04-24 3:50PM EDT250.0086.6540.0040.900.00--0148.56%
QCOM240621P002750002024-05-30 2:48PM EDT275.0068.4056.6557.750.00-110054.69%