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 comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM241018C000900002024-05-29 2:51PM EDT90.00119.60127.05130.450.00-2582.89%
QCOM241018C000950002024-05-29 3:58PM EDT95.00113.72123.65125.500.00--188.68%
QCOM241018C001000002024-05-15 11:18AM EDT100.0094.62118.75119.600.00-5579.44%
QCOM241018C001050002024-02-27 3:59PM EDT105.0055.7964.4568.300.00--10.00%
QCOM241018C001100002024-04-19 11:12AM EDT110.0052.8084.4085.500.00-270.00%
QCOM241018C001150002024-04-24 12:56PM EDT115.0050.0695.8596.950.00--500.00%
QCOM241018C001200002024-05-31 11:48AM EDT120.0082.5099.20100.100.00-41867.21%
QCOM241018C001250002024-06-07 11:47AM EDT125.0084.4094.3595.250.00-12464.47%
QCOM241018C001300002024-05-06 2:25PM EDT130.0054.2083.7084.600.00-12280.00%
QCOM241018C001350002024-05-13 1:05PM EDT135.0051.4782.2583.200.00-13941.26%
QCOM241018C001400002024-06-12 1:26PM EDT140.0075.9079.8080.800.00-58656.53%
QCOM241018C001450002024-06-12 1:16PM EDT145.0071.0875.0576.000.00-1026054.16%
QCOM241018C001500002024-06-07 12:04PM EDT150.0060.7570.3571.300.00-424452.12%
QCOM241018C001550002024-06-13 3:22PM EDT155.0066.0765.6566.65+9.32+16.42%221550.08%
QCOM241018C001600002024-06-13 3:24PM EDT160.0061.3560.9562.00+11.90+24.06%418350.06%
QCOM241018C001650002024-06-10 12:53PM EDT165.0049.4856.4057.450.00-140648.10%
QCOM241018C001700002024-06-07 3:31PM EDT170.0041.8551.9052.950.00-722246.16%
QCOM241018C001750002024-06-13 12:18PM EDT175.0047.5447.8048.75+3.04+6.83%138545.00%
QCOM241018C001800002024-06-07 3:13PM EDT180.0033.4543.6044.300.00-1041342.85%
QCOM241018C001850002024-06-13 3:51PM EDT185.0039.8539.5540.20+3.87+10.76%465041.49%
QCOM241018C001900002024-06-13 10:32AM EDT190.0033.1035.5536.45+1.37+4.32%276640.72%
QCOM241018C001950002024-06-13 12:22PM EDT195.0031.5032.1532.75+3.00+10.53%186839.72%
QCOM241018C002000002024-06-13 3:54PM EDT200.0028.5028.6029.15+1.50+5.56%963638.60%
QCOM241018C002100002024-06-13 3:38PM EDT210.0022.9022.5023.00+2.40+11.71%1292837.49%
QCOM241018C002200002024-06-13 3:54PM EDT220.0016.9516.8517.60+2.60+18.12%5692,84836.32%
QCOM241018C002300002024-06-13 3:54PM EDT230.0012.7512.9013.15+1.50+13.33%678,86235.39%
QCOM241018C002400002024-06-13 3:16PM EDT240.009.359.509.80+1.44+18.20%721,25635.09%
QCOM241018C002500002024-06-13 3:53PM EDT250.007.006.557.20+1.00+16.67%40992134.89%
QCOM241018C002600002024-06-13 3:51PM EDT260.005.104.955.15+1.30+34.21%34937234.57%
QCOM241018C002700002024-06-13 3:17PM EDT270.003.503.503.70+0.45+14.75%381,71334.55%
QCOM241018C002800002024-06-13 3:47PM EDT280.002.632.472.65+1.28+94.81%171334.61%
QCOM241018C002900002024-06-13 3:48PM EDT290.001.861.721.86+0.48+34.78%142734.58%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM241018P000800002024-03-26 3:08PM EDT80.000.200.070.380.00-101074.71%
QCOM241018P001000002024-05-02 3:07PM EDT100.000.190.050.310.00-127057.32%
QCOM241018P001050002024-05-02 3:08PM EDT105.000.260.060.320.00-121054.39%
QCOM241018P001100002024-05-24 1:03PM EDT110.000.100.050.300.00-410150.68%
QCOM241018P001150002024-05-15 11:31AM EDT115.000.220.070.320.00-14251.86%
QCOM241018P001200002024-06-03 10:28AM EDT120.000.180.100.360.00-118949.61%
QCOM241018P001250002024-06-13 2:42PM EDT125.000.210.180.29-0.06-22.22%523945.07%
QCOM241018P001300002024-05-22 10:03AM EDT130.000.370.240.290.00-112042.19%
QCOM241018P001350002024-06-05 11:56AM EDT135.000.410.300.420.00-646741.82%
QCOM241018P001400002024-06-07 3:04PM EDT140.000.620.390.460.00-241239.65%
QCOM241018P001450002024-05-30 10:44AM EDT145.000.890.530.640.00-147439.14%
QCOM241018P001500002024-06-13 12:44PM EDT150.000.810.670.81+0.01+1.25%21,45738.06%
QCOM241018P001550002024-06-13 12:06PM EDT155.000.950.861.02-0.26-21.49%765036.99%
QCOM241018P001600002024-06-12 12:49PM EDT160.001.271.141.320.00-31,14336.21%
QCOM241018P001650002024-06-13 12:18PM EDT165.001.591.521.67-0.10-5.92%5039735.33%
QCOM241018P001700002024-06-13 3:35PM EDT170.002.031.972.14-0.13-6.02%338934.64%
QCOM241018P001750002024-06-13 3:11PM EDT175.002.612.532.70-0.22-7.77%2354633.91%
QCOM241018P001800002024-06-13 2:53PM EDT180.003.403.203.45-0.10-2.86%1215433.42%
QCOM241018P001850002024-06-13 2:30PM EDT185.004.354.054.30-1.77-28.92%113732.78%
QCOM241018P001900002024-06-13 3:24PM EDT190.005.255.105.35-0.55-9.48%527532.26%
QCOM241018P001950002024-06-13 10:33AM EDT195.007.106.356.65-0.15-2.07%238431.89%
QCOM241018P002000002024-06-13 3:32PM EDT200.007.957.808.10-0.95-10.67%4252631.38%
QCOM241018P002100002024-06-13 3:29PM EDT210.0011.6511.4011.75-1.15-8.98%151,14930.52%
QCOM241018P002200002024-06-13 2:38PM EDT220.0016.7016.0016.35-1.10-6.18%1038229.61%
QCOM241018P002300002024-06-13 3:29PM EDT230.0021.9521.6022.05-2.05-8.54%1928.87%
QCOM241018P002400002024-06-12 12:09PM EDT240.0031.2628.0529.200.00-10029.16%
QCOM241018P002600002024-05-30 9:45AM EDT260.0053.2543.6045.450.00-2229.32%