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 junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM250620C000550002024-04-19 9:30AM EDT55.00106.00136.55141.450.00-130.00%
QCOM250620C000600002024-05-07 10:50AM EDT60.00124.50148.55152.500.00-140.00%
QCOM250620C000650002024-05-15 9:30AM EDT65.00125.55152.05156.000.00-2567.80%
QCOM250620C000700002024-04-26 12:05PM EDT70.0096.67138.55143.400.00-450.00%
QCOM250620C000750002024-02-02 4:12PM EDT75.0069.3588.2091.700.00-840.00%
QCOM250620C000800002024-06-12 3:40PM EDT80.00134.80138.05141.950.00-12964.26%
QCOM250620C000850002024-05-10 12:46PM EDT85.0098.91121.55126.450.00-2200.00%
QCOM250620C000900002024-05-02 11:15AM EDT90.0093.60114.50119.500.00-2230.00%
QCOM250620C000950002024-04-09 1:58PM EDT95.0084.2186.1090.900.00-11310.00%
QCOM250620C001000002024-06-12 11:42AM EDT100.00117.05119.55123.450.00-29758.40%
QCOM250620C001050002024-06-04 12:27PM EDT105.00101.84114.55118.950.00-18756.27%
QCOM250620C001100002024-05-30 3:52PM EDT110.0098.97110.15114.450.00-233755.24%
QCOM250620C001150002024-06-10 3:14PM EDT115.0099.50105.55109.850.00-155953.60%
QCOM250620C001200002024-05-15 1:16PM EDT120.0081.40101.05105.450.00-219152.38%
QCOM250620C001250002024-05-22 9:41AM EDT125.0083.0596.60100.900.00-12550.94%
QCOM250620C001300002024-06-12 12:10PM EDT130.0089.7592.8596.700.00-113050.79%
QCOM250620C001350002024-06-05 10:33AM EDT135.0082.7888.8091.500.00-118252.02%
QCOM250620C001400002024-05-31 3:50PM EDT140.0072.8784.6586.800.00-113949.79%
QCOM250620C001450002024-06-04 12:21PM EDT145.0067.8580.7082.600.00-214348.61%
QCOM250620C001500002024-06-13 9:38AM EDT150.0074.9076.1078.60+4.96+7.09%223447.74%
QCOM250620C001550002024-06-12 10:53AM EDT155.0069.3773.2575.550.00-218048.46%
QCOM250620C001600002024-06-04 9:34AM EDT160.0058.8269.4571.750.00-172947.64%
QCOM250620C001650002024-05-29 3:41PM EDT165.0058.1064.6066.800.00-1034644.86%
QCOM250620C001700002024-06-13 12:42PM EDT170.0060.2761.0564.40+2.00+3.43%438146.07%
QCOM250620C001750002024-06-12 3:04PM EDT175.0055.3457.9560.800.00-946445.24%
QCOM250620C001800002024-06-13 9:49AM EDT180.0052.2354.1556.20+3.23+6.59%460942.89%
QCOM250620C001850002024-06-13 11:19AM EDT185.0050.6050.9053.30+3.40+7.20%465442.87%
QCOM250620C001900002024-06-13 3:46PM EDT190.0049.2448.7051.05+4.45+9.94%333443.53%
QCOM250620C001950002024-06-13 10:06AM EDT195.0043.4145.1046.60+0.31+0.72%123641.21%
QCOM250620C002000002024-06-13 3:46PM EDT200.0043.2542.0543.70+2.95+7.32%1279340.78%
QCOM250620C002100002024-06-13 3:12PM EDT210.0037.3437.1538.20+3.04+8.86%1067939.91%
QCOM250620C002200002024-06-13 3:53PM EDT220.0032.3231.9033.35+2.32+7.73%1255039.30%
QCOM250620C002300002024-06-13 3:37PM EDT230.0028.3527.1028.95+2.45+9.46%111,40738.73%
QCOM250620C002400002024-06-13 3:15PM EDT240.0024.0924.1525.05+1.83+8.22%1191938.26%
QCOM250620C002500002024-06-13 3:37PM EDT250.0021.1319.8021.60+2.23+11.80%361,13937.85%
QCOM250620C002600002024-06-13 3:21PM EDT260.0017.9517.1518.60+2.28+14.55%2934437.53%
QCOM250620C002700002024-06-12 3:42PM EDT270.0013.3715.1516.600.00-144238.02%
QCOM250620C002800002024-06-13 3:59PM EDT280.0013.0013.0013.75+1.44+12.46%511537.09%
QCOM250620C002900002024-06-12 2:19PM EDT290.009.9510.9511.800.00-1336.93%
QCOM250620C003000002024-06-13 10:07AM EDT300.008.809.3510.10+0.40+4.76%47136.77%
QCOM250620C003100002024-06-11 12:02PM EDT310.005.857.858.650.00-1126436.65%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM250620P000550002024-06-07 9:30AM EDT55.000.190.000.550.00-19060.64%
QCOM250620P000600002024-04-19 12:53PM EDT60.000.480.002.340.00-25371.61%
QCOM250620P000650002024-05-16 1:47PM EDT65.000.250.002.330.00-29167.33%
QCOM250620P000700002024-06-07 10:11AM EDT70.000.260.102.370.00-223364.16%
QCOM250620P000750002024-05-22 9:30AM EDT75.000.350.002.430.00-108160.34%
QCOM250620P000800002024-04-09 11:15AM EDT80.000.830.001.500.00-136052.25%
QCOM250620P000850002024-05-03 9:30AM EDT85.000.800.002.680.00-184254.85%
QCOM250620P000900002024-05-17 12:43PM EDT90.000.690.002.640.00-13,95951.67%
QCOM250620P000950002024-05-07 1:44PM EDT95.001.250.012.890.00-112858.03%
QCOM250620P001000002024-06-04 3:34PM EDT100.000.920.002.000.00-11,42550.37%
QCOM250620P001050002024-06-07 2:14PM EDT105.001.050.731.350.00-186243.77%
QCOM250620P001100002024-06-10 2:25PM EDT110.001.180.001.550.00-1977642.53%
QCOM250620P001150002024-06-11 2:30PM EDT115.001.771.001.750.00-674941.20%
QCOM250620P001200002024-06-13 12:06PM EDT120.001.620.002.05-0.20-10.99%51,26640.28%
QCOM250620P001250002024-06-07 12:00PM EDT125.002.350.002.700.00-11,79340.61%
QCOM250620P001300002024-06-13 1:50PM EDT130.002.431.312.89-0.06-2.41%102,94038.94%
QCOM250620P001350002024-05-24 2:20PM EDT135.003.171.583.050.00-7149437.16%
QCOM250620P001400002024-06-12 12:10PM EDT140.003.501.823.600.00-190636.59%
QCOM250620P001450002024-06-12 1:12PM EDT145.004.143.654.200.00-534835.96%
QCOM250620P001500002024-06-12 10:09AM EDT150.004.752.874.950.00-174435.53%
QCOM250620P001550002024-06-12 1:37PM EDT155.005.695.005.700.00-183034.91%
QCOM250620P001600002024-06-13 12:38PM EDT160.006.536.006.60+0.04+0.62%260134.42%
QCOM250620P001650002024-06-12 2:56PM EDT165.007.756.407.650.00-5415934.04%
QCOM250620P001700002024-06-13 2:42PM EDT170.008.558.058.75-0.11-1.27%20046333.56%
QCOM250620P001750002024-06-13 3:48PM EDT175.009.689.3010.05-0.56-5.47%6480533.23%
QCOM250620P001800002024-06-13 1:13PM EDT180.0011.2010.6011.40-0.28-2.44%610732.78%
QCOM250620P001850002024-06-13 11:21AM EDT185.0012.5612.1512.95-0.64-4.85%293732.46%
QCOM250620P001900002024-06-13 1:50PM EDT190.0014.5613.8515.60-0.27-1.82%123233.44%
QCOM250620P001950002024-06-13 10:21AM EDT195.0017.1015.6017.35+0.14+0.83%157632.97%
QCOM250620P002000002024-06-13 3:39PM EDT200.0017.8017.4518.25-2.70-13.17%521131.30%
QCOM250620P002100002024-06-06 3:02PM EDT210.0025.0020.2023.400.00-12016631.64%
QCOM250620P002200002024-06-13 3:18PM EDT220.0027.0325.1028.25-1.17-4.15%13330.92%
QCOM250620P002300002024-06-13 1:22PM EDT230.0032.7631.5033.65-2.73-7.69%26130.21%
QCOM250620P002400002024-05-24 3:29PM EDT240.0042.6537.1039.650.00-2329.57%
QCOM250620P002500002024-05-28 12:18PM EDT250.0046.8542.5545.700.00-1025028.36%
QCOM250620P002700002024-05-28 11:50AM EDT270.0061.5057.9560.000.00-10026.66%