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 comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM250321C001050002024-05-02 10:14AM EDT105.0076.68100.00104.700.00-550.00%
QCOM250321C001150002024-06-12 10:42AM EDT115.00102.34105.00108.00+102.34--556.92%
QCOM250321C001200002024-05-28 9:30AM EDT120.00100.15100.15103.300.00-3654.68%
QCOM250321C001250002024-05-29 10:32AM EDT125.0088.4895.8598.750.00-1153.73%
QCOM250321C001300002024-06-12 2:38PM EDT130.0088.5491.2594.150.00-11452.05%
QCOM250321C001350002024-05-30 11:14AM EDT135.0075.3186.7089.600.00-11750.47%
QCOM250321C001400002024-06-06 11:25AM EDT140.0077.1182.8585.000.00-25052.67%
QCOM250321C001450002024-06-10 11:28AM EDT145.0072.3878.3080.300.00-12550.37%
QCOM250321C001500002024-05-31 10:24AM EDT150.0061.4074.1075.950.00-14016448.92%
QCOM250321C001550002024-05-03 1:49PM EDT155.0037.0757.3561.000.00-110.00%
QCOM250321C001600002024-06-10 10:50AM EDT160.0059.6666.4568.200.00-126147.77%
QCOM250321C001650002024-06-13 9:41AM EDT165.0059.6261.6563.55+4.62+8.40%112245.42%
QCOM250321C001700002024-06-13 3:39PM EDT170.0059.4058.5059.65+4.54+8.28%13844.47%
QCOM250321C001750002024-05-20 1:47PM EDT175.0038.2353.9056.400.00-612944.53%
QCOM250321C001800002024-06-13 9:30AM EDT180.0050.0050.8552.10+1.67+3.46%123442.60%
QCOM250321C001850002024-06-07 12:10PM EDT185.0040.3046.8549.000.00-45442.54%
QCOM250321C001900002024-06-13 1:24PM EDT190.0043.8543.8545.80+2.85+6.95%222342.12%
QCOM250321C001950002024-06-13 12:13PM EDT195.0040.9541.3542.90+6.48+18.80%28741.97%
QCOM250321C002000002024-06-13 9:49AM EDT200.0036.0838.1539.20+0.53+1.49%1533140.49%
QCOM250321C002100002024-06-13 3:53PM EDT210.0032.7732.6533.75+3.02+10.15%451,00539.84%
QCOM250321C002200002024-06-13 3:37PM EDT220.0028.1227.5028.70+3.26+13.11%216439.05%
QCOM250321C002300002024-06-13 11:24AM EDT230.0022.9523.0524.50+1.10+5.03%236138.72%
QCOM250321C002400002024-06-12 11:58AM EDT240.0017.2418.8520.250.00-259537.70%
QCOM250321C002500002024-06-13 11:31AM EDT250.0016.0015.5017.65+1.65+11.50%265538.26%
QCOM250321C002600002024-06-13 12:20PM EDT260.0013.5413.2514.40+1.94+16.72%144537.38%
QCOM250321C002700002024-06-13 9:41AM EDT270.009.9511.3012.70+0.09+0.91%729038.16%
QCOM250321C002800002024-06-13 11:34AM EDT280.008.709.359.80+0.63+7.81%22836.65%
QCOM250321C002900002024-06-12 12:40PM EDT290.006.727.158.800.00-1337.66%
QCOM250321C003000002024-06-13 3:43PM EDT300.006.606.306.70+1.30+24.53%215736.37%
QCOM250321C003100002024-06-11 12:13PM EDT310.003.554.655.600.00-1636.41%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM250321P000800002024-06-06 10:57AM EDT80.000.150.100.900.00-85556.27%
QCOM250321P000900002024-05-08 10:08AM EDT90.001.020.010.940.00-1455.76%
QCOM250321P000950002024-05-13 11:03AM EDT95.000.720.002.460.00-15855.41%
QCOM250321P001000002024-05-06 10:41AM EDT100.001.210.002.620.00-1453.00%
QCOM250321P001050002024-05-03 12:34PM EDT105.001.260.002.840.00-354050.89%
QCOM250321P001100002024-06-13 2:47PM EDT110.000.700.002.79-0.13-15.66%598356.01%
QCOM250321P001150002024-05-30 10:58AM EDT115.001.100.001.250.00-12,53444.14%
QCOM250321P001200002024-05-28 12:24PM EDT120.001.100.003.100.00-313851.35%
QCOM250321P001250002024-04-24 10:06AM EDT125.005.100.013.500.00--19750.06%
QCOM250321P001300002024-06-07 9:30AM EDT130.001.840.003.600.00-212547.57%
QCOM250321P001350002024-06-10 9:30AM EDT135.002.350.272.960.00-15042.41%
QCOM250321P001400002024-06-11 3:22PM EDT140.002.562.002.690.00-138438.81%
QCOM250321P001450002024-05-30 3:34PM EDT145.003.401.632.870.00-25437.00%
QCOM250321P001500002024-06-12 1:11PM EDT150.003.202.133.250.00-15635.83%
QCOM250321P001550002024-06-04 10:08AM EDT155.005.373.503.900.00-11,13035.34%
QCOM250321P001600002024-06-13 2:19PM EDT160.004.604.254.60-0.95-17.12%154434.75%
QCOM250321P001650002024-06-12 1:14PM EDT165.005.645.055.450.00-13534.29%
QCOM250321P001700002024-06-12 2:10PM EDT170.006.625.306.400.00-218633.81%
QCOM250321P001750002024-06-13 1:13PM EDT175.007.437.057.50-1.66-18.26%214833.41%
QCOM250321P001800002024-06-12 2:56PM EDT180.009.157.359.400.00-126634.21%
QCOM250321P001850002024-06-12 1:56PM EDT185.0010.409.0511.000.00-121934.13%
QCOM250321P001900002024-06-13 10:04AM EDT190.0012.0311.2011.70+0.05+0.42%112932.36%
QCOM250321P001950002024-06-07 3:38PM EDT195.0016.2012.6513.450.00-101932.10%
QCOM250321P002000002024-06-13 10:20AM EDT200.0016.1014.4016.00+0.30+1.90%12132.76%
QCOM250321P002100002024-06-13 10:42AM EDT210.0019.7618.6019.65-1.44-6.79%111331.29%
QCOM250321P002200002024-04-24 3:43PM EDT220.0058.3926.8028.350.00--335.71%
QCOM250321P002300002024-06-06 9:30AM EDT230.0032.4528.8530.500.00-11130.63%
QCOM250321P002500002024-05-09 9:30AM EDT250.0069.8748.6049.950.00-2038.43%
QCOM250321P002600002024-05-28 11:09AM EDT260.0051.1547.5549.900.00-343427.52%
QCOM250321P002700002024-06-03 9:30AM EDT270.0063.2055.3557.850.00-2327.01%
QCOM250321P003000002024-06-10 11:43AM EDT300.0090.0281.7583.80+90.02--124.46%