U.S. markets open in 9 hours 30 minutes

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 comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240719C000650002024-02-01 2:18PM EDT65.0076.8098.4599.550.00-200.00%
QCOM240719C000800002024-01-03 3:32PM EDT80.0059.2562.0562.850.00--10.00%
QCOM240719C000850002024-04-12 10:21AM EDT85.0087.6596.7597.800.00-110.00%
QCOM240719C000900002024-05-15 11:18AM EDT90.00103.87128.00128.750.00-40142.77%
QCOM240719C000950002024-04-18 9:38AM EDT95.0065.9998.5099.400.00-110.00%
QCOM240719C001000002024-05-28 10:47AM EDT100.00115.15117.10118.850.00-28106.45%
QCOM240719C001050002024-05-03 2:35PM EDT105.0074.1297.65102.000.00-6100.00%
QCOM240719C001100002024-05-22 10:45AM EDT110.0093.07108.10108.900.00-18116.99%
QCOM240719C001150002024-05-28 1:28PM EDT115.0099.98102.25103.950.00-123895.90%
QCOM240719C001200002024-05-23 11:15AM EDT120.0084.7898.2098.950.00-1137105.66%
QCOM240719C001250002024-05-24 2:40PM EDT125.0085.3593.1594.000.00-237499.32%
QCOM240719C001300002024-06-05 10:32AM EDT130.0081.2488.1589.000.00-119793.16%
QCOM240719C001350002024-06-10 9:35AM EDT135.0072.0083.2084.050.00-148088.33%
QCOM240719C001400002024-06-11 3:15PM EDT140.0070.0078.3079.100.00-745884.01%
QCOM240719C001450002024-06-11 3:42PM EDT145.0064.6573.3574.100.00-41,83678.76%
QCOM240719C001500002024-06-13 2:37PM EDT150.0067.1668.3069.15+5.96+9.74%284373.24%
QCOM240719C001550002024-06-13 3:43PM EDT155.0063.7063.4564.15+4.80+8.15%351,07568.99%
QCOM240719C001600002024-06-11 11:37AM EDT160.0048.0258.5059.250.00-195764.70%
QCOM240719C001650002024-06-11 2:12PM EDT165.0045.0053.4054.300.00-61,35959.11%
QCOM240719C001700002024-06-13 10:53AM EDT170.0046.6248.5049.40+2.20+4.95%12,49755.15%
QCOM240719C001750002024-06-13 1:22PM EDT175.0042.8542.7544.50+3.00+7.53%11,58955.42%
QCOM240719C001800002024-06-13 2:37PM EDT180.0037.6038.7039.60+2.95+8.51%52,79250.82%
QCOM240719C001850002024-06-13 3:55PM EDT185.0034.0533.8534.80+10.50+44.59%32,35346.88%
QCOM240719C001900002024-06-13 2:04PM EDT190.0027.6729.1030.10+2.55+10.15%243,31443.35%
QCOM240719C001950002024-06-13 3:59PM EDT195.0025.1824.8525.50+4.43+21.35%181,81239.99%
QCOM240719C002000002024-06-13 3:59PM EDT200.0020.8519.6521.10+2.45+13.32%1013,05837.11%
QCOM240719C002100002024-06-13 3:58PM EDT210.0013.4513.0013.25+2.15+19.03%3665,69232.84%
QCOM240719C002200002024-06-13 3:59PM EDT220.007.507.207.45+1.41+23.15%1,5947,76031.00%
QCOM240719C002300002024-06-13 3:58PM EDT230.003.753.553.75+0.84+28.87%2,4146,94530.27%
QCOM240719C002400002024-06-13 3:59PM EDT240.001.721.631.76+0.42+32.31%1,0512,07630.38%
QCOM240719C002500002024-06-13 3:59PM EDT250.000.740.710.79+0.20+37.04%3581,82730.86%
QCOM240719C002600002024-06-13 3:25PM EDT260.000.320.320.36+0.09+39.13%939431.74%
QCOM240719C002700002024-06-13 3:38PM EDT270.000.160.140.19+0.05+45.45%4454433.40%
QCOM240719C002800002024-06-13 3:55PM EDT280.000.080.080.09+0.02+33.33%526734.38%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240719P000650002024-03-06 4:58PM EDT65.000.040.000.210.00-214152.73%
QCOM240719P000700002024-03-07 10:30AM EDT70.000.040.010.210.00-716144.53%
QCOM240719P000750002024-03-05 1:41PM EDT75.000.070.010.090.00-917125.00%
QCOM240719P000800002024-01-08 10:54AM EDT80.000.370.000.310.00-2022133.79%
QCOM240719P000850002024-01-22 2:55PM EDT85.000.250.090.240.00-17127.15%
QCOM240719P000900002024-03-05 2:19PM EDT90.000.140.030.340.00-122121.68%
QCOM240719P000950002024-04-26 3:50PM EDT95.000.100.000.180.00-3882105.08%
QCOM240719P001000002024-06-13 12:53PM EDT100.000.030.000.18-0.12-80.00%12,63499.02%
QCOM240719P001050002024-05-02 9:32AM EDT105.000.030.000.190.00-58493.75%
QCOM240719P001100002024-05-21 1:07PM EDT110.000.050.000.180.00-22,29687.70%
QCOM240719P001150002024-06-03 10:09AM EDT115.000.050.000.180.00-280882.42%
QCOM240719P001200002024-06-10 11:35AM EDT120.000.010.000.190.00-22,54677.93%
QCOM240719P001250002024-06-11 1:56PM EDT125.000.010.000.190.00-5120,67272.85%
QCOM240719P001300002024-06-13 1:23PM EDT130.000.010.000.180.00-42,20267.77%
QCOM240719P001350002024-06-06 2:18PM EDT135.000.030.000.150.00-84,20261.91%
QCOM240719P001400002024-06-13 12:57PM EDT140.000.020.000.13-0.02-50.00%31,03656.64%
QCOM240719P001450002024-06-10 1:41PM EDT145.000.020.010.180.00-41,58254.98%
QCOM240719P001500002024-06-12 11:04AM EDT150.000.030.020.180.00-81,35251.17%
QCOM240719P001550002024-06-11 12:09PM EDT155.000.080.020.170.00-23,00850.68%
QCOM240719P001600002024-06-13 10:08AM EDT160.000.050.030.21-0.02-28.57%62,88447.95%
QCOM240719P001650002024-06-13 2:13PM EDT165.000.100.080.11+0.01+11.11%12,03739.84%
QCOM240719P001700002024-06-13 3:58PM EDT170.000.110.090.12+0.01+10.00%33,01236.52%
QCOM240719P001750002024-06-13 3:02PM EDT175.000.170.140.18-0.03-15.00%52,49234.82%
QCOM240719P001800002024-06-13 2:50PM EDT180.000.260.210.26-0.05-16.13%411,98532.91%
QCOM240719P001850002024-06-13 3:23PM EDT185.000.380.350.40-0.11-22.45%101,75831.35%
QCOM240719P001900002024-06-13 3:58PM EDT190.000.600.570.64-0.10-14.29%1071,53130.13%
QCOM240719P001950002024-06-13 3:54PM EDT195.001.080.951.06-0.18-14.29%3651,86629.32%
QCOM240719P002000002024-06-13 3:54PM EDT200.001.731.581.71-0.17-8.95%4992,06628.57%
QCOM240719P002100002024-06-13 3:55PM EDT210.004.003.954.15-0.59-12.85%4002,54827.66%
QCOM240719P002200002024-06-13 3:53PM EDT220.008.508.108.40-1.25-12.82%21141926.45%
QCOM240719P002300002024-06-13 3:48PM EDT230.0014.4414.3514.95-3.13-17.81%61326.01%
QCOM240719P002400002024-06-13 9:35AM EDT240.0026.1322.3523.35+0.03+0.11%11026.62%