QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018C00090000 | 2024-05-29 2:51PM EDT | 90.00 | 119.60 | 108.20 | 112.45 | 0.00 | - | 2 | 5 | 226.78% |
| QCOM241018C00095000 | 2024-07-11 2:38PM EDT | 95.00 | 106.75 | 83.55 | 86.65 | 0.00 | - | 1 | 1 | 51.37% |
| QCOM241018C00100000 | 2024-07-09 12:03PM EDT | 100.00 | 108.83 | 80.10 | 81.50 | 0.00 | - | 1 | 10 | 70.51% |
| QCOM241018C00105000 | 2024-02-27 3:59PM EDT | 105.00 | 55.79 | 64.35 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| QCOM241018C00110000 | 2024-04-19 11:12AM EDT | 110.00 | 52.80 | 84.40 | 85.50 | 0.00 | - | 2 | 7 | 152.89% |
| QCOM241018C00115000 | 2024-07-12 3:23PM EDT | 115.00 | 91.66 | 65.10 | 66.85 | 0.00 | - | 50 | 50 | 58.30% |
| QCOM241018C00120000 | 2024-07-23 11:07AM EDT | 120.00 | 74.41 | 60.80 | 62.20 | 0.00 | - | 1 | 18 | 59.41% |
| QCOM241018C00125000 | 2024-07-11 12:13PM EDT | 125.00 | 77.90 | 55.50 | 57.45 | 0.00 | - | 1 | 24 | 54.31% |
| QCOM241018C00130000 | 2024-07-09 1:12PM EDT | 130.00 | 78.40 | 51.20 | 52.50 | 0.00 | - | 5 | 31 | 52.71% |
| QCOM241018C00135000 | 2024-07-08 10:07AM EDT | 135.00 | 75.70 | 46.75 | 48.15 | 0.00 | - | 1 | 37 | 52.10% |
| QCOM241018C00140000 | 2024-07-23 12:58PM EDT | 140.00 | 55.32 | 42.15 | 43.75 | 0.00 | - | 2 | 82 | 50.13% |
| QCOM241018C00145000 | 2024-07-17 3:43PM EDT | 145.00 | 50.70 | 37.55 | 38.85 | 0.00 | - | 3 | 255 | 49.71% |
| QCOM241018C00150000 | 2024-07-26 12:05PM EDT | 150.00 | 34.60 | 33.45 | 34.75 | +4.70 | +15.72% | 27 | 233 | 48.48% |
| QCOM241018C00155000 | 2024-07-16 12:27PM EDT | 155.00 | 56.51 | 28.55 | 30.60 | 0.00 | - | 1 | 208 | 46.42% |
| QCOM241018C00160000 | 2024-07-26 3:56PM EDT | 160.00 | 25.91 | 26.45 | 27.45 | -0.15 | -0.58% | 11 | 223 | 47.45% |
| QCOM241018C00165000 | 2024-07-25 10:11AM EDT | 165.00 | 19.04 | 22.35 | 23.45 | 0.00 | - | 57 | 440 | 44.68% |
| QCOM241018C00170000 | 2024-07-25 11:43AM EDT | 170.00 | 18.10 | 19.95 | 20.75 | 0.00 | - | 84 | 283 | 45.47% |
| QCOM241018C00175000 | 2024-07-26 1:25PM EDT | 175.00 | 17.60 | 17.05 | 18.30 | +3.20 | +22.22% | 5 | 416 | 46.14% |
| QCOM241018C00180000 | 2024-07-26 3:07PM EDT | 180.00 | 14.55 | 14.45 | 14.65 | +1.35 | +10.23% | 39 | 474 | 42.52% |
| QCOM241018C00185000 | 2024-07-26 3:46PM EDT | 185.00 | 11.95 | 12.15 | 12.30 | +2.00 | +20.10% | 42 | 832 | 41.99% |
| QCOM241018C00190000 | 2024-07-26 3:49PM EDT | 190.00 | 10.00 | 10.10 | 10.30 | +1.85 | +22.70% | 105 | 929 | 41.71% |
| QCOM241018C00195000 | 2024-07-26 11:40AM EDT | 195.00 | 8.20 | 8.30 | 8.50 | +1.58 | +23.87% | 11 | 1,127 | 41.29% |
| QCOM241018C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 6.75 | 6.80 | 7.00 | +0.50 | +8.00% | 45 | 796 | 41.07% |
| QCOM241018C00210000 | 2024-07-26 1:40PM EDT | 210.00 | 4.30 | 4.40 | 4.55 | +0.88 | +25.73% | 43 | 1,438 | 40.34% |
| QCOM241018C00220000 | 2024-07-26 3:49PM EDT | 220.00 | 2.80 | 2.77 | 3.00 | +0.55 | +24.44% | 30 | 3,556 | 40.39% |
| QCOM241018C00230000 | 2024-07-26 12:16PM EDT | 230.00 | 1.72 | 1.70 | 1.81 | +0.49 | +39.84% | 28 | 7,718 | 39.67% |
| QCOM241018C00240000 | 2024-07-26 1:39PM EDT | 240.00 | 1.06 | 1.05 | 1.13 | +0.24 | +29.27% | 27 | 1,063 | 39.67% |
| QCOM241018C00250000 | 2024-07-26 1:04PM EDT | 250.00 | 0.70 | 0.64 | 0.70 | +0.18 | +34.62% | 31 | 1,246 | 39.75% |
| QCOM241018C00260000 | 2024-07-26 9:51AM EDT | 260.00 | 0.38 | 0.40 | 0.46 | -0.04 | -9.52% | 13 | 734 | 40.28% |
| QCOM241018C00270000 | 2024-07-25 12:23PM EDT | 270.00 | 0.26 | 0.26 | 0.32 | -0.02 | -7.14% | 10 | 1,767 | 41.16% |
| QCOM241018C00280000 | 2024-07-26 3:12PM EDT | 280.00 | 0.19 | 0.17 | 0.21 | -0.01 | -5.00% | 100 | 119 | 41.60% |
| QCOM241018C00290000 | 2024-07-26 3:13PM EDT | 290.00 | 0.14 | 0.11 | 0.16 | +0.02 | +16.67% | 150 | 1,660 | 42.77% |
| QCOM241018C00300000 | 2024-07-26 3:50PM EDT | 300.00 | 0.12 | 0.07 | 0.32 | -0.02 | -14.29% | 2 | 61 | 49.76% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018P00080000 | 2024-03-26 3:08PM EDT | 80.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 10 | 10 | 77.44% |
| QCOM241018P00085000 | 2024-07-02 1:47PM EDT | 85.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 20 | 50 | 85.25% |
| QCOM241018P00100000 | 2024-07-12 10:44AM EDT | 100.00 | 0.13 | 0.06 | 0.35 | 0.00 | - | 2 | 78 | 57.03% |
| QCOM241018P00105000 | 2024-07-24 9:30AM EDT | 105.00 | 0.48 | 0.15 | 0.21 | 0.00 | - | 3 | 15 | 51.76% |
| QCOM241018P00110000 | 2024-07-25 3:54PM EDT | 110.00 | 0.23 | 0.22 | 0.27 | -0.05 | -17.86% | 4 | 33 | 50.73% |
| QCOM241018P00115000 | 2024-07-24 10:15AM EDT | 115.00 | 0.26 | 0.31 | 0.37 | 0.00 | - | 1 | 47 | 49.12% |
| QCOM241018P00120000 | 2024-07-24 2:34PM EDT | 120.00 | 0.47 | 0.44 | 0.50 | 0.00 | - | 21 | 111 | 47.51% |
| QCOM241018P00125000 | 2024-07-26 2:53PM EDT | 125.00 | 0.68 | 0.61 | 0.68 | +0.43 | +172.00% | 3 | 233 | 46.09% |
| QCOM241018P00130000 | 2024-07-24 3:20PM EDT | 130.00 | 0.92 | 0.85 | 0.91 | 0.00 | - | 10 | 184 | 44.63% |
| QCOM241018P00135000 | 2024-07-25 10:46AM EDT | 135.00 | 1.31 | 1.20 | 1.25 | 0.00 | - | 2 | 476 | 43.58% |
| QCOM241018P00140000 | 2024-07-26 10:02AM EDT | 140.00 | 1.61 | 1.65 | 1.72 | -0.52 | -24.41% | 21 | 484 | 42.74% |
| QCOM241018P00145000 | 2024-07-26 11:50AM EDT | 145.00 | 2.36 | 2.26 | 2.36 | -0.17 | -6.72% | 2 | 499 | 42.11% |
| QCOM241018P00150000 | 2024-07-26 3:07PM EDT | 150.00 | 3.45 | 3.05 | 3.20 | +0.40 | +13.11% | 45 | 1,330 | 41.63% |
| QCOM241018P00155000 | 2024-07-26 1:44PM EDT | 155.00 | 4.30 | 4.05 | 4.20 | -0.85 | -16.50% | 62 | 737 | 40.96% |
| QCOM241018P00160000 | 2024-07-26 3:17PM EDT | 160.00 | 5.95 | 5.30 | 5.50 | -0.70 | -10.53% | 5 | 1,136 | 40.58% |
| QCOM241018P00165000 | 2024-07-26 11:50AM EDT | 165.00 | 7.17 | 4.85 | 7.00 | -1.18 | -14.13% | 15 | 888 | 40.01% |
| QCOM241018P00170000 | 2024-07-26 3:12PM EDT | 170.00 | 9.40 | 8.60 | 8.80 | -1.10 | -10.48% | 96 | 702 | 39.55% |
| QCOM241018P00175000 | 2024-07-26 3:59PM EDT | 175.00 | 10.87 | 10.70 | 10.90 | -1.68 | -13.39% | 61 | 861 | 39.13% |
| QCOM241018P00180000 | 2024-07-26 3:03PM EDT | 180.00 | 14.05 | 13.10 | 13.30 | -1.15 | -7.57% | 26 | 615 | 38.74% |
| QCOM241018P00185000 | 2024-07-26 10:16AM EDT | 185.00 | 15.85 | 15.75 | 15.95 | -2.70 | -14.56% | 10 | 511 | 38.22% |
| QCOM241018P00190000 | 2024-07-25 3:23PM EDT | 190.00 | 19.23 | 18.70 | 18.95 | -0.52 | -2.63% | 8 | 1,398 | 37.89% |
| QCOM241018P00195000 | 2024-07-26 3:59PM EDT | 195.00 | 22.13 | 20.75 | 22.25 | -0.46 | -2.04% | 1 | 1,330 | 37.63% |
| QCOM241018P00200000 | 2024-07-26 1:01PM EDT | 200.00 | 25.19 | 24.55 | 26.20 | -2.10 | -7.70% | 5 | 727 | 38.67% |
| QCOM241018P00210000 | 2024-07-25 11:36AM EDT | 210.00 | 35.32 | 32.75 | 34.45 | 0.00 | - | 2 | 1,350 | 40.17% |
| QCOM241018P00220000 | 2024-07-26 3:18PM EDT | 220.00 | 43.50 | 40.65 | 42.65 | +3.70 | +9.30% | 23 | 464 | 39.04% |
| QCOM241018P00230000 | 2024-07-17 11:45AM EDT | 230.00 | 38.06 | 50.35 | 51.45 | 0.00 | - | 2 | 304 | 37.81% |
| QCOM241018P00240000 | 2024-07-19 3:02PM EDT | 240.00 | 53.46 | 58.85 | 62.25 | 0.00 | - | 1 | 38 | 47.36% |
| QCOM241018P00250000 | 2024-06-24 3:51PM EDT | 250.00 | 50.00 | 66.95 | 71.20 | 0.00 | - | 1 | 3 | 44.84% |
| QCOM241018P00260000 | 2024-05-30 9:45AM EDT | 260.00 | 53.25 | 59.20 | 63.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.