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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM250117C000550002024-04-19 11:47AM EDT55.00104.50138.30139.650.00-1330.00%
QCOM250117C000600002024-03-07 12:24PM EDT60.00116.24111.10113.900.00-1600.00%
QCOM250117C000650002024-05-16 2:27PM EDT65.00129.22152.20154.500.00-56577.10%
QCOM250117C000700002024-06-03 12:13PM EDT70.00136.24147.35149.650.00-15275.54%
QCOM250117C000750002024-06-05 10:31AM EDT75.00136.22143.45144.750.00-33779.69%
QCOM250117C000800002024-05-30 9:31AM EDT80.00129.50138.60139.900.00-212376.88%
QCOM250117C000850002024-04-18 3:04PM EDT85.0078.00109.15110.550.00-51570.00%
QCOM250117C000900002024-05-29 2:57PM EDT90.00119.88128.00130.200.00-823467.14%
QCOM250117C000950002024-05-29 2:57PM EDT95.00115.07124.10125.400.00-312169.07%
QCOM250117C001000002024-06-12 3:44PM EDT100.00115.10119.30120.600.00-759666.76%
QCOM250117C001050002024-06-12 10:09AM EDT105.00110.70114.45115.850.00-11,89764.43%
QCOM250117C001100002024-06-13 9:38AM EDT110.00108.00108.80111.05+3.50+3.35%12,32259.46%
QCOM250117C001150002024-06-07 10:05AM EDT115.0096.50104.95106.350.00-11,51460.32%
QCOM250117C001200002024-06-12 12:59PM EDT120.0097.11100.30101.600.00-101,52458.46%
QCOM250117C001250002024-06-13 12:27PM EDT125.0094.4695.6096.95+4.26+4.72%134,13756.65%
QCOM250117C001300002024-06-07 10:05AM EDT130.0082.5090.9092.200.00-11,87654.57%
QCOM250117C001350002024-06-13 9:37AM EDT135.0084.0086.3087.65+1.90+2.31%111,63153.03%
QCOM250117C001400002024-06-12 1:27PM EDT140.0077.6080.8583.100.00-91,27853.80%
QCOM250117C001450002024-06-13 3:23PM EDT145.0077.5577.3578.35+4.43+6.06%92,38051.37%
QCOM250117C001500002024-06-13 3:23PM EDT150.0073.1072.8074.05+4.45+6.48%92,96450.26%
QCOM250117C001550002024-06-13 2:15PM EDT155.0067.3068.4069.70+2.30+3.54%113,13648.87%
QCOM250117C001600002024-06-13 12:48PM EDT160.0062.4764.1565.30+1.98+3.27%352,58947.22%
QCOM250117C001650002024-06-10 12:58PM EDT165.0053.2560.2561.200.00-12,91346.20%
QCOM250117C001700002024-06-13 3:41PM EDT170.0056.5055.2556.90+4.18+7.99%1025,00544.57%
QCOM250117C001750002024-06-12 3:55PM EDT175.0050.0052.2553.150.00-51,21643.98%
QCOM250117C001800002024-06-12 11:22AM EDT180.0045.3048.3549.100.00-42,02442.58%
QCOM250117C001850002024-06-13 12:30PM EDT185.0043.2844.4545.75+1.28+3.05%21,38542.36%
QCOM250117C001900002024-06-13 1:38PM EDT190.0040.3741.0542.05+2.55+6.74%61,62541.26%
QCOM250117C001950002024-06-13 1:38PM EDT195.0036.9238.0538.70+2.36+6.83%72,72540.58%
QCOM250117C002000002024-06-13 3:45PM EDT200.0035.3034.4535.55+4.20+13.50%594,18140.02%
QCOM250117C002100002024-06-13 3:58PM EDT210.0029.5028.6029.55+3.50+13.46%1576,58238.74%
QCOM250117C002200002024-06-13 3:57PM EDT220.0024.3723.5024.65+2.32+10.52%1,1933,15038.25%
QCOM250117C002300002024-06-13 3:16PM EDT230.0019.3519.6020.05+1.98+11.40%72,30937.34%
QCOM250117C002400002024-06-13 12:23PM EDT240.0015.5016.0016.35+1.75+12.73%782936.91%
QCOM250117C002500002024-06-13 3:01PM EDT250.0012.5012.9013.25+1.30+11.61%1123,58236.60%
QCOM250117C002600002024-06-13 3:45PM EDT260.0010.5010.3510.65+1.79+20.55%5912,03236.30%
QCOM250117C002700002024-06-13 10:44AM EDT270.007.458.258.55+0.55+7.97%4553836.14%
QCOM250117C002800002024-06-13 9:55AM EDT280.005.506.506.75+0.05+0.92%171,50935.85%
QCOM250117C002900002024-06-13 3:09PM EDT290.005.055.155.40+0.85+20.24%2223335.82%
QCOM250117C003000002024-06-13 3:59PM EDT300.004.164.054.25+0.76+22.35%366335.67%
QCOM250117C003100002024-06-13 1:02PM EDT310.003.043.153.35+0.28+10.14%217235.58%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM250117P000550002024-06-12 11:38AM EDT55.000.070.020.080.00-187365.04%
QCOM250117P000600002024-06-03 3:46PM EDT60.000.080.020.360.00-13,10370.90%
QCOM250117P000650002024-05-21 2:53PM EDT65.000.090.030.370.00-255567.09%
QCOM250117P000700002024-05-23 10:23AM EDT70.000.150.040.370.00-180663.38%
QCOM250117P000750002024-06-07 10:04AM EDT75.000.110.050.370.00-21,60459.86%
QCOM250117P000800002024-06-11 10:47AM EDT80.000.170.060.380.00-291356.84%
QCOM250117P000850002024-06-13 10:34AM EDT85.000.150.070.24-0.02-11.76%24,92751.27%
QCOM250117P000900002024-06-13 10:35AM EDT90.000.170.080.43-0.01-5.56%24,56651.56%
QCOM250117P000950002024-06-13 10:33AM EDT95.000.210.100.47-0.04-16.00%25,97853.20%
QCOM250117P001000002024-06-13 10:35AM EDT100.000.260.130.53+0.05+23.81%25,75751.17%
QCOM250117P001050002024-06-13 1:10PM EDT105.000.310.280.32+0.01+3.33%532,51244.63%
QCOM250117P001100002024-06-10 11:12AM EDT110.000.470.350.420.00-97,61643.82%
QCOM250117P001150002024-06-07 10:44AM EDT115.000.540.430.510.00-134,10842.55%
QCOM250117P001200002024-06-12 10:45AM EDT120.000.560.540.620.00-604,93141.38%
QCOM250117P001250002024-06-13 11:48AM EDT125.000.700.670.760.00-812,37340.31%
QCOM250117P001300002024-06-06 10:07AM EDT130.001.000.820.930.00-16,77739.32%
QCOM250117P001350002024-06-13 11:48AM EDT135.001.100.981.14-0.41-27.15%13,46938.40%
QCOM250117P001400002024-06-13 11:14AM EDT140.001.381.291.41-0.12-8.00%23,60737.62%
QCOM250117P001450002024-06-07 2:01PM EDT145.002.201.611.730.00-21,42236.86%
QCOM250117P001500002024-06-13 12:31PM EDT150.002.131.992.11-0.01-0.47%85,82736.12%
QCOM250117P001550002024-06-13 3:54PM EDT155.002.592.462.58-0.61-19.06%13,30335.47%
QCOM250117P001600002024-06-12 2:13PM EDT160.003.253.003.150.00-2002,22234.91%
QCOM250117P001650002024-06-12 1:14PM EDT165.003.973.603.950.00-63,13134.75%
QCOM250117P001700002024-06-13 1:03PM EDT170.004.654.454.65-0.10-2.11%45,09333.97%
QCOM250117P001750002024-06-13 3:53PM EDT175.005.605.355.55-1.43-20.34%1091,72333.44%
QCOM250117P001800002024-06-13 11:39AM EDT180.006.516.406.75-0.47-6.73%31,37233.29%
QCOM250117P001850002024-06-13 3:02PM EDT185.007.847.607.95-2.01-20.41%31,85532.81%
QCOM250117P001900002024-06-13 10:51AM EDT190.009.409.009.30-0.40-4.08%6467932.33%
QCOM250117P001950002024-06-13 10:39AM EDT195.0011.1410.5510.85-0.06-0.54%154331.93%
QCOM250117P002000002024-06-13 10:39AM EDT200.0012.9412.2012.60-0.26-1.97%11,01631.58%
QCOM250117P002100002024-06-13 11:24AM EDT210.0016.6316.1516.60-0.84-4.81%124130.81%
QCOM250117P002200002024-06-13 12:58PM EDT220.0021.7020.9021.40-0.80-3.56%712030.14%
QCOM250117P002300002024-06-13 9:35AM EDT230.0028.3026.4026.90+0.05+0.18%52229.38%
QCOM250117P002400002024-06-12 2:28PM EDT240.0034.7532.4533.500.00-202629.18%
QCOM250117P002500002024-05-28 9:30AM EDT250.0040.1239.0540.250.00-34728.14%
QCOM250117P002600002024-06-13 9:39AM EDT260.0049.0046.8048.25-4.67-8.70%5328.19%
QCOM250117P002700002024-06-11 2:43PM EDT270.0062.5554.7556.300.00-31327.35%
QCOM250117P002800002024-05-28 11:26AM EDT280.0066.5763.0064.450.00-2325.34%