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 diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM241220C000750002024-02-01 12:53PM EDT75.0068.9587.6091.850.00--10.00%
QCOM241220C000950002024-05-28 10:49AM EDT95.00121.29123.20125.200.00-1368.98%
QCOM241220C001000002024-05-24 2:49PM EDT100.00111.34119.25120.350.00-11370.35%
QCOM241220C001100002024-05-30 11:46AM EDT110.0097.40109.65110.750.00-33765.55%
QCOM241220C001150002024-03-13 1:01PM EDT115.0059.5559.7060.900.00-5400.00%
QCOM241220C001200002024-06-12 3:22PM EDT120.0097.03100.00101.150.00-41260.60%
QCOM241220C001250002024-06-03 10:16AM EDT125.0086.7594.4096.400.00-12356.20%
QCOM241220C001300002024-05-28 9:30AM EDT130.0087.5090.4591.700.00-15556.27%
QCOM241220C001350002024-05-28 1:52PM EDT135.0082.8785.8587.000.00-14254.50%
QCOM241220C001400002024-05-29 10:21AM EDT140.0072.5580.2582.350.00-110350.70%
QCOM241220C001450002024-06-13 3:10PM EDT145.0076.5076.5077.80+2.90+3.94%220250.81%
QCOM241220C001500002024-06-13 10:43AM EDT150.0070.5871.9573.30+2.05+2.99%172951.47%
QCOM241220C001550002024-06-12 2:27PM EDT155.0064.3567.6568.800.00-640649.70%
QCOM241220C001600002024-06-12 2:30PM EDT160.0060.2961.8564.450.00-1169148.25%
QCOM241220C001650002024-06-05 3:03PM EDT165.0054.0559.1059.950.00-3240646.28%
QCOM241220C001700002024-06-13 3:24PM EDT170.0055.3554.7055.85+7.39+15.41%153445.21%
QCOM241220C001750002024-06-13 11:55AM EDT175.0051.0050.6551.85+4.00+8.51%21,74344.18%
QCOM241220C001800002024-06-12 9:53AM EDT180.0042.9747.2548.000.00-1083943.28%
QCOM241220C001850002024-06-12 1:52PM EDT185.0039.5242.6044.300.00-41,44542.47%
QCOM241220C001900002024-06-13 3:51PM EDT190.0040.1839.0540.70+3.28+8.89%1454441.62%
QCOM241220C001950002024-06-13 1:28PM EDT195.0036.1036.1037.15+2.60+7.76%1,1381,59640.64%
QCOM241220C002000002024-06-13 1:15PM EDT200.0032.6033.2033.90+3.02+10.21%1153839.98%
QCOM241220C002100002024-06-13 3:52PM EDT210.0027.6027.1027.95+2.70+10.84%202,33238.85%
QCOM241220C002200002024-06-13 3:24PM EDT220.0022.5022.1522.85+1.73+8.33%2111,35438.09%
QCOM241220C002300002024-06-13 3:37PM EDT230.0018.5018.2018.50+2.58+16.21%2591,49537.52%
QCOM241220C002400002024-06-13 3:32PM EDT240.0014.7514.5514.80+2.42+19.63%2398437.02%
QCOM241220C002500002024-06-13 3:20PM EDT250.0011.6011.4011.80+2.10+22.11%14447736.73%
QCOM241220C002600002024-06-13 3:57PM EDT260.009.289.109.35+2.28+32.57%537136.52%
QCOM241220C002700002024-06-13 3:30PM EDT270.007.157.157.35+1.13+18.77%11613036.33%
QCOM241220C002800002024-06-13 3:40PM EDT280.005.665.555.75+1.06+23.04%2063136.20%
QCOM241220C002900002024-06-13 3:48PM EDT290.004.434.304.50+0.70+18.77%6936.16%
QCOM241220C003000002024-06-13 3:51PM EDT300.003.403.303.50+0.77+29.28%5313636.10%
QCOM241220C003100002024-06-13 10:33AM EDT310.002.182.582.70-0.07-3.11%913336.02%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM241220P000700002024-02-22 12:04PM EDT70.000.410.002.320.00-122888.72%
QCOM241220P000750002024-05-17 2:45PM EDT75.000.100.000.340.00-33362.50%
QCOM241220P000800002024-03-15 9:59AM EDT80.000.400.290.380.00-1664.45%
QCOM241220P000850002024-05-03 2:20PM EDT85.000.230.050.380.00-7010057.23%
QCOM241220P000900002024-05-17 11:08AM EDT90.000.190.000.360.00-52252.73%
QCOM241220P000950002024-06-03 10:51AM EDT95.000.210.060.400.00-23051.37%
QCOM241220P001000002024-06-05 10:32AM EDT100.000.210.000.440.00-210753.22%
QCOM241220P001050002024-06-05 11:05AM EDT105.000.270.010.490.00-798451.03%
QCOM241220P001100002024-06-12 2:59PM EDT110.000.250.260.340.00-111845.46%
QCOM241220P001150002024-06-05 11:26AM EDT115.000.420.330.410.00-2947144.02%
QCOM241220P001200002024-05-23 10:06AM EDT120.000.550.400.500.00-219142.73%
QCOM241220P001250002024-06-05 9:47AM EDT125.000.660.520.680.00-175342.33%
QCOM241220P001300002024-06-06 1:15PM EDT130.000.850.660.760.00-144340.53%
QCOM241220P001350002024-06-12 9:37AM EDT135.000.920.830.940.00-150639.55%
QCOM241220P001400002024-06-11 10:04AM EDT140.001.461.051.410.00-223240.30%
QCOM241220P001450002024-06-12 11:05AM EDT145.001.381.331.490.00-149938.12%
QCOM241220P001500002024-06-12 3:22PM EDT150.001.781.671.780.00-1523237.06%
QCOM241220P001550002024-06-13 9:38AM EDT155.002.162.102.26-0.02-0.92%130736.65%
QCOM241220P001600002024-06-12 12:38PM EDT160.002.782.592.790.00-562936.06%
QCOM241220P001650002024-06-13 3:52PM EDT165.003.403.203.40-0.85-20.00%1460535.44%
QCOM241220P001700002024-06-13 3:10PM EDT170.004.053.954.60-1.23-23.30%2535836.24%
QCOM241220P001750002024-06-13 3:53PM EDT175.005.104.805.00-1.40-21.54%587134.38%
QCOM241220P001800002024-06-13 1:29PM EDT180.005.955.806.45-1.48-19.92%838034.96%
QCOM241220P001850002024-06-13 3:48PM EDT185.007.106.958.20-0.45-5.96%3651635.68%
QCOM241220P001900002024-06-13 2:57PM EDT190.008.508.258.90-0.55-6.08%844333.83%
QCOM241220P001950002024-06-13 3:53PM EDT195.0010.019.7510.05-0.59-5.57%537032.69%
QCOM241220P002000002024-06-13 3:44PM EDT200.0011.7011.4012.75-0.60-4.88%1548534.09%
QCOM241220P002100002024-06-13 3:32PM EDT210.0015.6015.3015.75-1.20-7.14%21957331.60%
QCOM241220P002200002024-06-13 3:32PM EDT220.0020.2520.0020.50-1.75-7.95%5274130.84%
QCOM241220P002300002024-06-13 3:54PM EDT230.0026.0525.6526.00-1.35-4.93%4430.02%
QCOM241220P002400002024-04-29 12:37PM EDT240.0072.5037.2539.150.00-1140.56%
QCOM241220P002500002024-06-10 12:02PM EDT250.0044.4038.5039.650.00-7829.03%