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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240920C000800002024-06-13 1:20PM EDT80.00137.75138.45139.25+8.25+6.37%115107.23%
QCOM240920C000850002024-02-26 2:28PM EDT85.0072.8083.3586.550.00-460.00%
QCOM240920C000900002024-04-30 3:03PM EDT90.0077.80115.70117.650.00-150.00%
QCOM240920C000950002024-05-22 10:07AM EDT95.00108.05123.65124.450.00-1393.46%
QCOM240920C001000002024-05-17 10:44AM EDT100.0095.39118.70119.550.00-11089.33%
QCOM240920C001050002024-02-28 10:30AM EDT105.0053.6564.3567.950.00-890.00%
QCOM240920C001100002024-05-02 9:38AM EDT110.0070.4993.4597.800.00-2200.00%
QCOM240920C001150002024-04-24 12:56PM EDT115.0049.6595.7096.750.00-40530.00%
QCOM240920C001200002024-05-31 12:09PM EDT120.0081.9898.9599.850.00-13673.68%
QCOM240920C001250002024-06-03 10:53AM EDT125.0081.9094.0594.900.00-214970.09%
QCOM240920C001300002024-06-06 9:49AM EDT130.0080.5089.1090.000.00-18766.58%
QCOM240920C001350002024-06-13 10:33AM EDT135.0081.3084.2585.10+4.35+5.65%112263.54%
QCOM240920C001400002024-06-12 3:51PM EDT140.0075.7579.3080.200.00-135160.11%
QCOM240920C001450002024-06-12 1:13PM EDT145.0070.7574.4575.400.00-1749657.45%
QCOM240920C001500002024-06-13 10:24AM EDT150.0065.4669.6070.60-0.55-0.83%25,03354.72%
QCOM240920C001550002024-06-13 1:57PM EDT155.0063.8563.9065.80+2.61+4.26%71,63554.88%
QCOM240920C001600002024-06-13 10:48AM EDT160.0058.3059.2061.05+3.10+5.62%154,46252.22%
QCOM240920C001650002024-06-12 9:55AM EDT165.0051.1954.6556.400.00-266649.94%
QCOM240920C001700002024-06-13 1:43PM EDT170.0050.0550.9551.85+2.70+5.70%268847.93%
QCOM240920C001750002024-06-12 11:51AM EDT175.0042.2546.4047.400.00-301,01046.09%
QCOM240920C001800002024-06-12 1:57PM EDT180.0038.3742.2043.000.00-41,41844.18%
QCOM240920C001850002024-06-13 3:31PM EDT185.0038.0637.8038.70+3.97+11.65%293,32442.35%
QCOM240920C001900002024-06-13 2:59PM EDT190.0033.4334.0034.75+1.43+4.47%1924,58741.27%
QCOM240920C001950002024-06-13 11:24AM EDT195.0029.4030.2530.85+1.15+4.07%101,50939.92%
QCOM240920C002000002024-06-13 1:37PM EDT200.0025.7026.4527.20+1.70+7.08%961,13238.83%
QCOM240920C002100002024-06-13 3:49PM EDT210.0020.7020.2020.85+2.85+15.97%1122,37037.53%
QCOM240920C002200002024-06-13 3:58PM EDT220.0015.4215.0515.25+2.42+18.62%4314,98035.93%
QCOM240920C002300002024-06-13 3:58PM EDT230.0011.1210.8511.10+2.37+27.09%2992,32235.49%
QCOM240920C002400002024-06-13 3:57PM EDT240.007.807.657.85+1.75+28.93%2,1051,77135.07%
QCOM240920C002500002024-06-13 3:32PM EDT250.005.355.205.45+0.90+20.22%2361,09934.84%
QCOM240920C002600002024-06-13 12:48PM EDT260.003.203.603.75+0.69+27.49%4325434.82%
QCOM240920C002700002024-06-13 3:24PM EDT270.002.402.392.53+0.48+25.00%4622434.78%
QCOM240920C002800002024-06-13 12:57PM EDT280.001.501.591.69+0.25+20.00%12834.80%
QCOM240920C002900002024-06-13 3:54PM EDT290.001.091.041.15+0.22+25.29%81835.08%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240920P000650002024-05-01 2:17PM EDT65.000.110.000.300.00-55696.09%
QCOM240920P000700002024-04-05 3:50PM EDT70.000.080.000.250.00-34688.48%
QCOM240920P000750002024-04-01 10:56AM EDT75.000.090.010.490.00-56990.92%
QCOM240920P000800002024-05-02 9:30AM EDT80.000.060.000.240.00-173578.13%
QCOM240920P000850002024-03-08 10:41AM EDT85.000.250.070.280.00-32577.25%
QCOM240920P000900002024-05-06 9:58AM EDT90.000.150.000.260.00-111570.22%
QCOM240920P000950002024-06-12 3:58PM EDT95.000.080.010.250.00-114766.21%
QCOM240920P001000002024-05-23 2:47PM EDT100.000.050.020.250.00-510562.70%
QCOM240920P001050002024-05-28 9:30AM EDT105.000.050.020.250.00-1019258.98%
QCOM240920P001100002024-06-05 12:14PM EDT110.000.080.030.250.00-11,16255.76%
QCOM240920P001150002024-06-13 10:30AM EDT115.000.090.040.26-0.02-18.18%235252.93%
QCOM240920P001200002024-06-13 10:29AM EDT120.000.170.050.28+0.02+13.33%273550.29%
QCOM240920P001250002024-06-13 10:31AM EDT125.000.190.060.31+0.14+280.00%211,42851.56%
QCOM240920P001300002024-06-13 10:45AM EDT130.000.180.080.35-0.01-5.26%441,49149.22%
QCOM240920P001350002024-06-11 2:38PM EDT135.000.250.190.290.00-11,09444.68%
QCOM240920P001400002024-06-12 3:59PM EDT140.000.250.250.350.00-11,15742.92%
QCOM240920P001450002024-06-13 9:58AM EDT145.000.350.330.43-0.15-30.00%21,43041.31%
QCOM240920P001500002024-06-12 12:33PM EDT150.000.480.450.540.00-11,02239.89%
QCOM240920P001550002024-06-13 2:16PM EDT155.000.630.590.63+0.02+3.28%1,9392,53537.96%
QCOM240920P001600002024-06-13 3:55PM EDT160.000.820.750.91+0.01+1.23%1,8072,90837.72%
QCOM240920P001650002024-06-13 10:43AM EDT165.001.181.041.16-0.29-19.73%2590836.57%
QCOM240920P001700002024-06-13 1:35PM EDT170.001.501.391.53+0.05+3.45%61,09035.80%
QCOM240920P001750002024-06-13 3:39PM EDT175.001.911.861.99-0.19-9.05%1685835.01%
QCOM240920P001800002024-06-13 3:36PM EDT180.002.482.442.61-0.07-2.75%121,12834.42%
QCOM240920P001850002024-06-13 3:58PM EDT185.003.202.853.35-0.35-9.86%9953033.75%
QCOM240920P001900002024-06-13 3:43PM EDT190.004.233.604.30-0.42-9.03%1298233.22%
QCOM240920P001950002024-06-13 1:57PM EDT195.005.554.705.45-0.32-5.45%743232.72%
QCOM240920P002000002024-06-13 3:42PM EDT200.006.756.556.80-0.50-6.90%8852832.16%
QCOM240920P002100002024-06-13 3:41PM EDT210.0010.2010.0510.40-0.55-5.12%3361,74031.45%
QCOM240920P002200002024-06-13 3:32PM EDT220.0014.8014.6514.95-1.40-8.64%26861730.44%
QCOM240920P002300002024-06-13 2:49PM EDT230.0021.1520.3020.80-4.10-16.24%1829.84%
QCOM240920P002400002024-06-12 9:40AM EDT240.0031.2526.9027.900.00-111729.75%
QCOM240920P002500002024-05-02 3:54PM EDT250.0071.8045.9547.150.00--856.92%
QCOM240920P002600002024-06-12 9:30AM EDT260.0048.6142.9044.000.00-15527.70%
QCOM240920P002700002024-05-24 10:42AM EDT270.0061.5351.9553.100.00-1026.87%