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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117C00055000 | 2024-06-18 9:46AM EDT | 55.00 | 174.23 | 137.20 | 140.15 | 0.00 | - | 2 | 28 | 204.24% |
| QCOM250117C00060000 | 2024-06-18 10:42AM EDT | 60.00 | 170.25 | 128.30 | 131.65 | 0.00 | - | 1 | 58 | 167.05% |
| QCOM250117C00065000 | 2024-05-16 2:27PM EDT | 65.00 | 129.22 | 149.85 | 152.00 | 0.00 | - | 5 | 65 | 307.89% |
| QCOM250117C00070000 | 2024-07-11 1:51PM EDT | 70.00 | 131.51 | 110.00 | 112.00 | 0.00 | - | 1 | 52 | 77.86% |
| QCOM250117C00075000 | 2024-06-14 1:43PM EDT | 75.00 | 142.15 | 126.40 | 130.20 | 0.00 | - | 1 | 37 | 203.04% |
| QCOM250117C00080000 | 2024-05-30 9:31AM EDT | 80.00 | 129.50 | 118.35 | 122.80 | 0.00 | - | 2 | 123 | 178.42% |
| QCOM250117C00085000 | 2024-04-18 3:04PM EDT | 85.00 | 78.00 | 109.15 | 110.55 | 0.00 | - | 5 | 157 | 143.14% |
| QCOM250117C00090000 | 2024-07-18 10:34AM EDT | 90.00 | 101.60 | 90.50 | 91.95 | 0.00 | - | 8 | 230 | 61.65% |
| QCOM250117C00095000 | 2024-06-21 3:21PM EDT | 95.00 | 118.75 | 90.50 | 94.55 | 0.00 | - | 1 | 121 | 95.77% |
| QCOM250117C00100000 | 2024-07-12 2:46PM EDT | 100.00 | 105.98 | 80.90 | 83.25 | 0.00 | - | 2 | 586 | 60.56% |
| QCOM250117C00105000 | 2024-07-25 10:14AM EDT | 105.00 | 71.40 | 76.20 | 77.65 | 0.00 | - | 1 | 1,896 | 55.30% |
| QCOM250117C00110000 | 2024-07-24 3:14PM EDT | 110.00 | 73.65 | 71.60 | 73.35 | 0.00 | - | 3 | 2,291 | 54.87% |
| QCOM250117C00115000 | 2024-07-25 12:28PM EDT | 115.00 | 67.28 | 67.05 | 68.35 | 0.00 | - | 3 | 1,455 | 52.15% |
| QCOM250117C00120000 | 2024-07-22 3:59PM EDT | 120.00 | 78.50 | 62.75 | 64.30 | 0.00 | - | 1 | 1,514 | 52.30% |
| QCOM250117C00125000 | 2024-07-25 11:58AM EDT | 125.00 | 57.10 | 58.30 | 60.05 | 0.00 | - | 1 | 4,104 | 51.09% |
| QCOM250117C00130000 | 2024-07-24 2:40PM EDT | 130.00 | 54.03 | 54.00 | 56.40 | -2.37 | -4.20% | 1 | 1,871 | 50.95% |
| QCOM250117C00135000 | 2024-07-19 3:40PM EDT | 135.00 | 56.56 | 49.30 | 52.00 | 0.00 | - | 2 | 1,608 | 52.84% |
| QCOM250117C00140000 | 2024-07-25 1:46PM EDT | 140.00 | 45.18 | 44.45 | 47.70 | 0.00 | - | 3 | 1,316 | 50.62% |
| QCOM250117C00145000 | 2024-07-24 2:17PM EDT | 145.00 | 44.34 | 42.20 | 43.75 | 0.00 | - | 1 | 2,400 | 49.21% |
| QCOM250117C00150000 | 2024-07-25 3:55PM EDT | 150.00 | 34.40 | 38.50 | 39.45 | 0.00 | - | 7 | 2,962 | 46.63% |
| QCOM250117C00155000 | 2024-07-26 1:43PM EDT | 155.00 | 34.95 | 34.40 | 36.20 | -1.80 | -4.90% | 5 | 3,085 | 46.48% |
| QCOM250117C00160000 | 2024-07-26 9:41AM EDT | 160.00 | 31.00 | 31.40 | 32.65 | +0.29 | +0.94% | 2 | 2,435 | 45.21% |
| QCOM250117C00165000 | 2024-07-25 2:42PM EDT | 165.00 | 27.30 | 28.65 | 29.80 | 0.00 | - | 323 | 2,782 | 45.19% |
| QCOM250117C00170000 | 2024-07-25 3:55PM EDT | 170.00 | 25.35 | 25.90 | 26.95 | +3.02 | +13.52% | 1 | 4,799 | 44.76% |
| QCOM250117C00175000 | 2024-07-26 9:47AM EDT | 175.00 | 22.10 | 23.10 | 23.65 | +1.47 | +7.13% | 3 | 1,374 | 43.04% |
| QCOM250117C00180000 | 2024-07-26 2:15PM EDT | 180.00 | 20.70 | 20.15 | 21.25 | +1.40 | +7.25% | 8 | 2,038 | 42.83% |
| QCOM250117C00185000 | 2024-07-26 11:20AM EDT | 185.00 | 17.76 | 18.40 | 18.75 | +0.61 | +3.56% | 13 | 1,322 | 42.06% |
| QCOM250117C00190000 | 2024-07-26 3:21PM EDT | 190.00 | 16.16 | 16.35 | 16.60 | +1.31 | +8.82% | 39 | 1,768 | 41.63% |
| QCOM250117C00195000 | 2024-07-25 3:54PM EDT | 195.00 | 13.84 | 14.40 | 14.70 | +1.54 | +12.52% | 1 | 2,663 | 41.37% |
| QCOM250117C00200000 | 2024-07-26 1:30PM EDT | 200.00 | 12.89 | 12.70 | 12.95 | +2.04 | +18.80% | 30 | 4,620 | 41.07% |
| QCOM250117C00210000 | 2024-07-26 3:52PM EDT | 210.00 | 9.60 | 9.75 | 9.95 | +1.30 | +15.66% | 139 | 7,044 | 40.52% |
| QCOM250117C00220000 | 2024-07-26 3:58PM EDT | 220.00 | 7.35 | 7.35 | 7.55 | +1.25 | +20.49% | 37 | 4,912 | 40.05% |
| QCOM250117C00230000 | 2024-07-26 2:59PM EDT | 230.00 | 5.35 | 5.50 | 5.70 | +0.60 | +12.63% | 93 | 3,140 | 39.75% |
| QCOM250117C00240000 | 2024-07-26 3:33PM EDT | 240.00 | 3.95 | 4.10 | 4.30 | +0.15 | +3.95% | 12 | 1,659 | 39.59% |
| QCOM250117C00250000 | 2024-07-26 3:12PM EDT | 250.00 | 3.10 | 3.05 | 3.20 | +0.37 | +13.55% | 25 | 4,033 | 39.37% |
| QCOM250117C00260000 | 2024-07-26 2:46PM EDT | 260.00 | 2.20 | 2.26 | 2.38 | +0.30 | +15.79% | 163 | 2,129 | 39.25% |
| QCOM250117C00270000 | 2024-07-26 11:40AM EDT | 270.00 | 1.67 | 1.67 | 1.78 | +0.11 | +7.05% | 1 | 946 | 39.25% |
| QCOM250117C00280000 | 2024-07-26 3:46PM EDT | 280.00 | 1.28 | 1.24 | 1.34 | +0.24 | +23.08% | 8 | 1,876 | 39.32% |
| QCOM250117C00290000 | 2024-07-25 3:05PM EDT | 290.00 | 0.89 | 0.93 | 1.02 | 0.00 | - | 12 | 1,464 | 39.48% |
| QCOM250117C00300000 | 2024-07-26 12:59PM EDT | 300.00 | 0.75 | 0.70 | 0.75 | +0.08 | +11.94% | 3 | 2,518 | 39.40% |
| QCOM250117C00310000 | 2024-07-26 1:36PM EDT | 310.00 | 0.54 | 0.54 | 0.59 | -0.06 | -10.00% | 67 | 568 | 39.77% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117P00055000 | 2024-07-24 1:22PM EDT | 55.00 | 0.06 | 0.02 | 0.30 | 0.00 | - | 8 | 881 | 73.24% |
| QCOM250117P00060000 | 2024-06-03 3:46PM EDT | 60.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 0 | 60.74% |
| QCOM250117P00065000 | 2024-07-11 2:33PM EDT | 65.00 | 0.10 | 0.01 | 1.32 | 0.00 | - | 1 | 554 | 78.32% |
| QCOM250117P00070000 | 2024-07-01 9:30AM EDT | 70.00 | 0.10 | 0.06 | 1.38 | 0.00 | - | 4 | 806 | 74.07% |
| QCOM250117P00075000 | 2024-07-26 1:06PM EDT | 75.00 | 0.09 | 0.07 | 0.68 | -0.12 | -57.14% | 10 | 1,609 | 62.06% |
| QCOM250117P00080000 | 2024-07-09 10:16AM EDT | 80.00 | 0.12 | 0.10 | 1.47 | 0.00 | - | 2 | 912 | 65.53% |
| QCOM250117P00085000 | 2024-07-26 12:01PM EDT | 85.00 | 0.27 | 0.23 | 0.30 | +0.04 | +17.39% | 55 | 4,935 | 51.12% |
| QCOM250117P00090000 | 2024-07-26 11:05AM EDT | 90.00 | 0.33 | 0.30 | 0.38 | -0.01 | -2.94% | 1 | 4,552 | 50.29% |
| QCOM250117P00095000 | 2024-07-26 11:11AM EDT | 95.00 | 0.44 | 0.42 | 0.48 | -0.03 | -6.38% | 13 | 5,978 | 48.58% |
| QCOM250117P00100000 | 2024-07-26 3:47PM EDT | 100.00 | 0.59 | 0.59 | 0.62 | -0.09 | -13.24% | 1,339 | 5,758 | 47.19% |
| QCOM250117P00105000 | 2024-07-26 12:58PM EDT | 105.00 | 0.72 | 0.72 | 0.79 | +0.26 | +56.52% | 2 | 33,603 | 45.83% |
| QCOM250117P00110000 | 2024-07-24 3:41PM EDT | 110.00 | 1.02 | 0.94 | 1.02 | +0.09 | +9.68% | 1 | 7,618 | 44.68% |
| QCOM250117P00115000 | 2024-07-26 3:35PM EDT | 115.00 | 1.30 | 1.22 | 1.32 | -0.06 | -4.41% | 61 | 34,480 | 43.70% |
| QCOM250117P00120000 | 2024-07-26 3:35PM EDT | 120.00 | 1.69 | 1.59 | 1.69 | -0.05 | -2.87% | 55 | 5,056 | 42.76% |
| QCOM250117P00125000 | 2024-07-25 10:06AM EDT | 125.00 | 2.50 | 2.05 | 2.16 | 0.00 | - | 6 | 12,521 | 41.96% |
| QCOM250117P00130000 | 2024-07-26 1:25PM EDT | 130.00 | 2.57 | 2.65 | 2.75 | -0.65 | -20.19% | 31 | 6,722 | 41.26% |
| QCOM250117P00135000 | 2024-07-25 10:48AM EDT | 135.00 | 3.65 | 3.35 | 3.50 | 0.00 | - | 80 | 3,596 | 40.75% |
| QCOM250117P00140000 | 2024-07-26 3:35PM EDT | 140.00 | 4.44 | 4.15 | 4.35 | -0.56 | -11.20% | 101 | 3,694 | 40.10% |
| QCOM250117P00145000 | 2024-07-26 12:58PM EDT | 145.00 | 5.10 | 5.20 | 5.40 | -0.80 | -13.56% | 11 | 1,487 | 39.62% |
| QCOM250117P00150000 | 2024-07-26 3:35PM EDT | 150.00 | 6.77 | 6.40 | 6.60 | -0.83 | -10.92% | 105 | 6,319 | 39.10% |
| QCOM250117P00155000 | 2024-07-26 2:59PM EDT | 155.00 | 8.20 | 7.80 | 8.05 | -0.43 | -4.98% | 107 | 3,345 | 38.76% |
| QCOM250117P00160000 | 2024-07-26 3:35PM EDT | 160.00 | 9.93 | 9.40 | 9.65 | -0.47 | -4.52% | 163 | 2,476 | 38.31% |
| QCOM250117P00165000 | 2024-07-26 3:43PM EDT | 165.00 | 11.71 | 11.25 | 11.45 | -0.19 | -1.60% | 99 | 3,482 | 37.87% |
| QCOM250117P00170000 | 2024-07-26 2:17PM EDT | 170.00 | 13.40 | 13.25 | 13.50 | -0.60 | -4.29% | 154 | 5,615 | 37.53% |
| QCOM250117P00175000 | 2024-07-26 1:21PM EDT | 175.00 | 15.30 | 15.45 | 15.75 | -2.20 | -12.57% | 17 | 2,558 | 37.15% |
| QCOM250117P00180000 | 2024-07-26 2:10PM EDT | 180.00 | 18.09 | 17.90 | 18.20 | -1.26 | -6.51% | 24 | 2,892 | 36.76% |
| QCOM250117P00185000 | 2024-07-26 12:49PM EDT | 185.00 | 20.30 | 20.55 | 20.85 | -2.70 | -11.74% | 9 | 2,187 | 36.34% |
| QCOM250117P00190000 | 2024-07-26 10:48AM EDT | 190.00 | 24.20 | 23.40 | 23.75 | +0.10 | +0.41% | 25 | 839 | 36.01% |
| QCOM250117P00195000 | 2024-07-25 1:57PM EDT | 195.00 | 27.20 | 25.85 | 27.85 | 0.00 | - | 4 | 703 | 37.72% |
| QCOM250117P00200000 | 2024-07-25 1:49PM EDT | 200.00 | 31.00 | 29.10 | 30.50 | 0.00 | - | 3 | 1,123 | 36.09% |
| QCOM250117P00210000 | 2024-07-24 3:19PM EDT | 210.00 | 36.20 | 36.40 | 38.25 | 0.00 | - | 2 | 517 | 36.89% |
| QCOM250117P00220000 | 2024-07-26 1:43PM EDT | 220.00 | 45.20 | 43.80 | 46.00 | +0.45 | +1.01% | 14 | 689 | 36.41% |
| QCOM250117P00230000 | 2024-07-26 12:29PM EDT | 230.00 | 52.30 | 51.95 | 53.55 | -2.52 | -4.60% | 1 | 123 | 33.78% |
| QCOM250117P00240000 | 2024-07-11 11:59AM EDT | 240.00 | 44.30 | 60.75 | 62.40 | 0.00 | - | 4 | 196 | 33.41% |
| QCOM250117P00250000 | 2024-07-25 9:53AM EDT | 250.00 | 74.90 | 69.65 | 71.65 | 0.00 | - | 1 | 57 | 33.37% |
| QCOM250117P00260000 | 2024-07-19 12:21PM EDT | 260.00 | 73.23 | 79.80 | 81.55 | 0.00 | - | 11 | 14 | 35.72% |
| QCOM250117P00270000 | 2024-07-24 10:00AM EDT | 270.00 | 84.80 | 89.15 | 92.25 | 0.00 | - | 1 | 0 | 41.75% |
| QCOM250117P00280000 | 2024-06-20 10:20AM EDT | 280.00 | 64.95 | 92.00 | 96.30 | 0.00 | - | 2 | 5 | 0.00% |
| QCOM250117P00300000 | 2024-06-18 12:33PM EDT | 300.00 | 73.05 | 106.45 | 109.25 | 0.00 | - | - | 0 | 0.00% |
| QCOM250117P00310000 | 2024-06-27 9:49AM EDT | 310.00 | 112.80 | 128.80 | 132.20 | 0.00 | - | 5 | 0 | 51.26% |
© 2024 Yahoo. Todos los derechos reservados.