U.S. markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
215.33-2.48 (-1.14%)
Al cierre: 04:00PM EDT
215.20 -0.13 (-0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240628C001400002024-05-15 3:19PM EDT140.0055.0575.1576.250.00--1116.99%
QCOM240628C001500002024-06-14 2:33PM EDT150.0065.7765.2066.25+18.77+39.94%101101.66%
QCOM240628C001550002024-05-15 3:26PM EDT155.0039.9060.2061.250.00-1093.65%
QCOM240628C001600002024-06-13 9:56AM EDT160.0054.7155.2056.250.00-1685.84%
QCOM240628C001650002024-06-07 2:45PM EDT165.0041.7450.4551.300.00-101083.15%
QCOM240628C001700002024-05-29 11:25AM EDT170.0039.5445.3046.350.00-313573.93%
QCOM240628C001750002024-06-13 11:47AM EDT175.0042.5040.2541.300.00-25864.99%
QCOM240628C001800002024-06-13 11:27AM EDT180.0037.3935.3036.350.00-33958.94%
QCOM240628C001850002024-06-13 11:27AM EDT185.0032.3930.3531.400.00-31852.64%
QCOM240628C001900002024-06-11 10:13AM EDT190.0017.7025.4026.550.00-164055.76%
QCOM240628C001925002024-06-12 11:41AM EDT192.5022.1923.1024.050.00--551.49%
QCOM240628C001950002024-06-14 9:58AM EDT195.0021.4320.6021.30+2.00+10.29%14744.04%
QCOM240628C001975002024-06-11 2:16PM EDT197.5013.4018.2019.200.00--344.56%
QCOM240628C002000002024-06-14 2:34PM EDT200.0016.4016.0016.65-0.52-3.07%441639.58%
QCOM240628C002025002024-06-14 10:03AM EDT202.5013.8413.9014.65-1.63-10.54%11439.75%
QCOM240628C002050002024-06-14 2:57PM EDT205.0012.3611.8012.45-1.99-13.87%9749137.31%
QCOM240628C002075002024-06-14 12:27PM EDT207.509.999.6010.50+1.09+12.25%67636.18%
QCOM240628C002100002024-06-14 3:57PM EDT210.008.108.108.35-2.05-20.20%2840232.86%
QCOM240628C002125002024-06-14 3:15PM EDT212.506.646.506.70-1.86-21.88%9417032.06%
QCOM240628C002150002024-06-14 3:48PM EDT215.004.975.055.20-2.08-29.50%2971,51831.07%
QCOM240628C002175002024-06-14 2:59PM EDT217.504.273.904.10-0.83-16.27%1017831.37%
QCOM240628C002200002024-06-14 3:59PM EDT220.002.942.963.10-1.46-33.18%15134931.12%
QCOM240628C002225002024-06-14 3:15PM EDT222.502.292.192.30-1.01-30.61%397230.97%
QCOM240628C002250002024-06-14 3:46PM EDT225.001.641.401.69-0.70-29.91%38029931.03%
QCOM240628C002275002024-06-14 2:50PM EDT227.501.231.151.25-0.66-34.92%416331.38%
QCOM240628C002300002024-06-14 1:30PM EDT230.000.910.820.91-0.32-26.02%3779331.69%
QCOM240628C002325002024-06-14 3:43PM EDT232.500.600.380.67-0.39-39.39%11932.20%
QCOM240628C002350002024-06-14 1:52PM EDT235.000.520.420.47-0.22-29.73%983032.37%
QCOM240628C002400002024-06-14 3:57PM EDT240.000.240.210.28-0.16-40.00%26282734.18%
QCOM240628C002450002024-06-13 11:54AM EDT245.000.140.100.18-0.05-26.32%21936.23%
QCOM240628C002500002024-06-13 3:37PM EDT250.000.120.070.100.00-313137.31%
QCOM240628C002550002024-06-14 1:56PM EDT255.000.070.020.09+0.02+40.00%925040.82%
QCOM240628C002600002024-06-05 11:24AM EDT260.000.090.020.230.00-61751.56%
QCOM240628C002650002024-05-29 10:45AM EDT265.000.090.010.090.00-20020548.63%
QCOM240628C002700002024-05-30 9:57AM EDT270.000.050.000.210.00-3013053.52%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240628P001350002024-05-15 3:26PM EDT135.000.580.000.200.00-11104.49%
QCOM240628P001400002024-05-29 10:01AM EDT140.000.550.000.200.00-1197.07%
QCOM240628P001500002024-05-30 10:44AM EDT150.000.040.010.200.00-1383.40%
QCOM240628P001550002024-05-16 12:02PM EDT155.000.140.010.050.00-22766.02%
QCOM240628P001600002024-06-12 11:33AM EDT160.000.010.000.200.00-21069.53%
QCOM240628P001650002024-06-03 11:19AM EDT165.000.090.000.200.00-13663.18%
QCOM240628P001700002024-06-12 11:03AM EDT170.000.040.000.21-0.01-20.00%110757.23%
QCOM240628P001750002024-06-14 12:56PM EDT175.000.070.020.22+0.02+40.00%5813752.05%
QCOM240628P001800002024-06-14 11:47AM EDT180.000.100.060.09+0.04+66.67%1611043.95%
QCOM240628P001850002024-06-14 12:56PM EDT185.000.140.070.12-0.15-51.72%24741439.75%
QCOM240628P001875002024-06-14 11:47AM EDT187.500.180.100.15+0.04+28.57%941338.09%
QCOM240628P001900002024-06-14 3:57PM EDT190.000.170.150.20+0.02+13.33%1042136.82%
QCOM240628P001925002024-06-14 12:02PM EDT192.500.290.210.24+0.12+70.59%51134.77%
QCOM240628P001950002024-06-14 3:47PM EDT195.000.310.260.32+0.02+6.90%3227833.40%
QCOM240628P001975002024-06-14 10:14AM EDT197.500.530.380.43+0.18+51.43%38532.08%
QCOM240628P002000002024-06-14 3:58PM EDT200.000.610.560.62+0.18+41.86%60454131.30%
QCOM240628P002025002024-06-14 3:57PM EDT202.500.850.800.89+0.14+19.72%684230.62%
QCOM240628P002050002024-06-14 3:32PM EDT205.001.301.171.26+0.38+41.30%16650729.96%
QCOM240628P002075002024-06-14 3:26PM EDT207.501.861.661.77+0.65+53.72%266229.41%
QCOM240628P002100002024-06-14 3:56PM EDT210.002.482.332.45+0.75+43.35%41427828.96%
QCOM240628P002125002024-06-14 12:20PM EDT212.503.203.155.00+0.66+25.98%13910339.22%
QCOM240628P002150002024-06-14 3:24PM EDT215.004.654.254.45+1.33+40.06%17518628.48%
QCOM240628P002175002024-06-14 3:43PM EDT217.506.015.555.80+1.31+27.87%124528.44%
QCOM240628P002200002024-06-13 12:24PM EDT220.007.657.107.35+1.05+15.91%14828.36%
QCOM240628P002225002024-06-13 10:22AM EDT222.5010.698.609.150.00-2128.68%
QCOM240628P002250002024-06-14 11:43AM EDT225.0011.9810.4011.25+1.13+10.41%212030.15%
QCOM240628P002300002024-06-12 9:47AM EDT230.0016.0014.9515.45-1.80-10.11%12030.25%