U.S. markets closed

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
215.33-2.48 (-1.14%)
Al cierre: 04:00PM EDT
215.20 -0.13 (-0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240621C000550002024-02-23 3:08PM EDT55.00100.20114.50117.800.00-500.00%
QCOM240621C000600002024-05-29 2:10PM EDT60.00150.15155.25155.600.00-354390.63%
QCOM240621C000650002024-05-29 2:10PM EDT65.00145.15149.30151.600.00-500377.34%
QCOM240621C000700002024-05-29 3:18PM EDT70.00138.30145.20146.600.00-3353438.48%
QCOM240621C000750002024-06-14 11:48AM EDT75.00139.10140.30140.60+6.73+5.08%26333.98%
QCOM240621C000800002024-05-29 3:18PM EDT80.00129.05135.30135.600.00-2658314.84%
QCOM240621C000850002024-05-29 3:18PM EDT85.00123.25130.30130.600.00-2650296.48%
QCOM240621C000900002024-06-12 2:05PM EDT90.00123.50125.30126.650.00-22353.91%
QCOM240621C000950002024-06-12 9:51AM EDT95.00118.00120.30120.650.00-11269.14%
QCOM240621C001000002024-06-11 11:27AM EDT100.00107.00115.30115.650.00-5066253.52%
QCOM240621C001050002024-05-29 3:18PM EDT105.00110.30109.35111.65+6.25+6.01%110243.36%
QCOM240621C001100002024-05-29 3:18PM EDT110.0098.35104.35106.650.00-5,12014228.91%
QCOM240621C001150002024-06-06 1:11PM EDT115.0099.7899.35101.65+3.83+3.99%745215.23%
QCOM240621C001200002024-06-04 2:15PM EDT120.0084.0295.3595.650.00-2063201.76%
QCOM240621C001250002024-05-31 11:51AM EDT125.0076.0090.3590.650.00-1023189.06%
QCOM240621C001300002024-06-11 3:57PM EDT130.0078.4085.3585.650.00-756176.56%
QCOM240621C001350002024-06-12 3:55PM EDT135.0079.9080.3580.650.00-2151164.65%
QCOM240621C001400002024-06-14 3:54PM EDT140.0075.0075.3575.70-3.25-4.15%260156.25%
QCOM240621C001450002024-05-30 10:09AM EDT145.0063.0069.4071.700.00-45147.46%
QCOM240621C001500002024-06-13 9:30AM EDT150.0065.0065.3565.70-2.30-3.42%1423133.79%
QCOM240621C001550002024-06-14 2:59PM EDT155.0060.0060.4060.70+0.82+1.39%297125.39%
QCOM240621C001600002024-05-30 3:39PM EDT160.0045.6055.4055.700.00-162114.65%
QCOM240621C001650002024-06-13 12:44PM EDT165.0050.9749.4551.700.00-1305106.15%
QCOM240621C001700002024-06-14 12:29PM EDT170.0045.0545.4045.70-2.20-4.66%514594.14%
QCOM240621C001725002024-06-03 1:29PM EDT172.5042.5541.9544.20+11.10+35.29%11090.82%
QCOM240621C001750002024-06-14 3:20PM EDT175.0040.6539.1041.75-1.35-3.21%335974.22%
QCOM240621C001775002024-05-23 9:45AM EDT177.5029.5337.9038.250.00--180.76%
QCOM240621C001800002024-06-14 2:27PM EDT180.0036.2035.4035.75-2.50-6.46%510,14275.78%
QCOM240621C001825002024-05-29 10:56AM EDT182.5027.2532.0034.250.00-51973.34%
QCOM240621C001850002024-06-14 10:11AM EDT185.0029.4030.4530.75-2.84-8.81%98,70467.19%
QCOM240621C001875002024-06-12 10:49AM EDT187.5026.5727.9528.300.00-3963.28%
QCOM240621C001900002024-06-14 2:24PM EDT190.0025.1025.4526.80-2.55-9.22%202,34373.00%
QCOM240621C001925002024-06-14 3:32PM EDT192.5022.8122.0024.30-3.10-11.96%43654.20%
QCOM240621C001950002024-06-14 3:54PM EDT195.0020.1520.5020.80-1.93-8.74%553,33753.61%
QCOM240621C001975002024-06-14 3:12PM EDT197.5018.5018.0518.35-2.46-11.74%1519049.46%
QCOM240621C002000002024-06-14 3:59PM EDT200.0015.6015.6015.90-3.01-16.17%629,93245.02%
QCOM240621C002025002024-06-14 1:25PM EDT202.5013.4513.2014.50-2.75-16.98%2051856.52%
QCOM240621C002050002024-06-14 3:44PM EDT205.0010.5710.8511.15-3.16-23.02%761,86837.72%
QCOM240621C002075002024-06-14 2:50PM EDT207.508.798.608.90-2.01-18.61%261,03734.74%
QCOM240621C002100002024-06-14 3:59PM EDT210.006.616.506.85-2.29-25.73%8164,63032.81%
QCOM240621C002125002024-06-14 3:58PM EDT212.504.854.804.95-2.30-32.17%2461,94830.59%
QCOM240621C002150002024-06-14 3:57PM EDT215.003.303.353.45-1.99-37.62%1,4361,67229.82%
QCOM240621C002175002024-06-14 3:59PM EDT217.502.252.212.27-1.60-41.56%9971,11529.27%
QCOM240621C002200002024-06-14 3:59PM EDT220.001.411.401.45-1.21-46.18%1,1763,58529.35%
QCOM240621C002225002024-06-14 3:55PM EDT222.500.860.840.90-0.96-52.75%31241329.71%
QCOM240621C002250002024-06-14 3:59PM EDT225.000.500.490.56-0.66-56.90%1,6313,79830.42%
QCOM240621C002275002024-06-14 3:59PM EDT227.500.300.290.33-0.50-62.50%48693830.91%
QCOM240621C002300002024-06-14 3:58PM EDT230.000.200.160.22-0.29-59.18%8944,35632.32%
QCOM240621C002325002024-06-14 3:17PM EDT232.500.120.110.14-0.17-58.62%11312533.40%
QCOM240621C002350002024-06-14 3:46PM EDT235.000.080.060.11-0.11-57.89%8197535.65%
QCOM240621C002400002024-06-14 3:46PM EDT240.000.040.040.06-0.04-50.00%14596138.87%
QCOM240621C002450002024-06-14 10:48AM EDT245.000.010.010.04-0.04-80.00%2053042.97%
QCOM240621C002500002024-06-14 10:21AM EDT250.000.020.000.04-0.01-33.33%769248.63%
QCOM240621C002600002024-06-13 3:59PM EDT260.000.010.000.02-0.04-80.00%3012751.56%
QCOM240621C002650002024-06-10 10:06AM EDT265.000.020.000.030.00--2158.59%
QCOM240621C002700002024-05-30 12:04PM EDT270.000.040.000.030.00-2263.28%
QCOM240621C002750002024-06-12 3:14PM EDT275.000.010.000.220.00--684.57%
QCOM240621C002800002024-06-12 3:15PM EDT280.000.010.000.220.00--689.84%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QCOM240621P000550002024-03-21 10:37AM EDT55.000.100.000.290.00-32,563437.50%
QCOM240621P000600002024-06-06 9:45AM EDT60.000.060.000.220.00-2605397.66%
QCOM240621P000650002024-05-20 12:28PM EDT65.000.020.000.220.00-202,977373.44%
QCOM240621P000700002024-05-31 1:00PM EDT70.000.030.000.020.00-12,410281.25%
QCOM240621P000750002024-04-11 2:55PM EDT75.000.120.000.150.00-21,458317.19%
QCOM240621P000800002024-03-28 12:19PM EDT80.000.040.000.180.00-1983304.69%
QCOM240621P000850002024-05-09 1:22PM EDT85.000.020.000.030.00-37,344240.63%
QCOM240621P000900002024-05-31 1:53PM EDT90.000.020.000.010.00-203,416206.25%
QCOM240621P000950002024-05-07 10:55AM EDT95.000.030.000.140.00-72,514247.66%
QCOM240621P001000002024-06-12 2:19PM EDT100.000.010.000.020.00-14,924193.75%
QCOM240621P001050002024-05-30 2:19PM EDT105.000.040.000.220.00-23,828230.47%
QCOM240621P001100002024-06-14 11:35AM EDT110.000.010.000.22-0.01-50.00%3502,704216.80%
QCOM240621P001150002024-05-23 3:43PM EDT115.000.070.000.220.00-376,182203.52%
QCOM240621P001200002024-06-06 1:57PM EDT120.000.010.000.010.00-103,856140.63%
QCOM240621P001250002024-06-14 3:16PM EDT125.000.010.000.01-0.01-50.00%35218,872131.25%
QCOM240621P001300002024-06-13 9:50AM EDT130.000.020.000.020.00-24,237131.25%
QCOM240621P001350002024-06-10 12:12PM EDT135.000.020.000.220.00-62,361155.47%
QCOM240621P001400002024-06-13 10:14AM EDT140.000.100.000.030.00-2914117.19%
QCOM240621P001450002024-06-07 2:39PM EDT145.000.010.000.230.00-23,377134.77%
QCOM240621P001500002024-06-13 10:10AM EDT150.000.020.000.030.00-72,99999.22%
QCOM240621P001550002024-06-05 9:30AM EDT155.000.620.010.150.00-92,315108.98%
QCOM240621P001600002024-06-13 2:22PM EDT160.000.020.000.030.00-32,52382.81%
QCOM240621P001650002024-06-14 1:10PM EDT165.000.010.000.04-0.01-50.00%62,50077.34%
QCOM240621P001700002024-06-14 2:52PM EDT170.000.010.000.030.00-213,94067.19%
QCOM240621P001725002024-06-07 2:37PM EDT172.500.050.000.040.00-215665.23%
QCOM240621P001750002024-06-14 3:53PM EDT175.000.030.010.04+0.02+200.00%1043,72462.89%
QCOM240621P001775002024-06-14 3:37PM EDT177.500.030.000.050.00-5634058.98%
QCOM240621P001800002024-06-14 2:09PM EDT180.000.030.020.05+0.01+50.00%1583,23257.42%
QCOM240621P001825002024-06-12 9:30AM EDT182.500.190.020.040.00-62,43152.34%
QCOM240621P001850002024-06-14 12:16PM EDT185.000.050.030.05+0.02+66.67%1041,65450.39%
QCOM240621P001875002024-06-14 2:39PM EDT187.500.050.050.06+0.02+66.67%472148.83%
QCOM240621P001900002024-06-14 3:00PM EDT190.000.060.030.07+0.01+20.00%872,15045.70%
QCOM240621P001925002024-06-14 2:39PM EDT192.500.070.050.08-0.01-12.50%7987042.38%
QCOM240621P001950002024-06-14 2:54PM EDT195.000.080.070.15+0.02+33.33%832,74842.38%
QCOM240621P001975002024-06-14 2:27PM EDT197.500.120.090.13+0.03+33.33%211,23836.91%
QCOM240621P002000002024-06-14 3:48PM EDT200.000.190.150.17+0.07+58.33%3739,56734.08%
QCOM240621P002025002024-06-14 3:58PM EDT202.500.250.220.25+0.06+31.58%5091,44031.93%
QCOM240621P002050002024-06-14 3:54PM EDT205.000.450.370.42+0.18+66.67%2051,41730.71%
QCOM240621P002075002024-06-14 3:45PM EDT207.500.690.640.74+0.26+60.47%2351,30330.20%
QCOM240621P002100002024-06-14 3:59PM EDT210.001.131.081.16+0.38+50.67%9851,44128.76%
QCOM240621P002125002024-06-14 3:58PM EDT212.501.881.561.85+0.65+52.85%1,1291,35327.95%
QCOM240621P002150002024-06-14 3:58PM EDT215.002.922.752.85+0.96+48.98%1,64047927.37%
QCOM240621P002175002024-06-14 3:58PM EDT217.504.304.054.25+1.33+44.78%17424027.49%
QCOM240621P002200002024-06-14 3:58PM EDT220.006.055.756.00+1.80+42.35%2020428.08%
QCOM240621P002225002024-06-13 12:39PM EDT222.507.807.208.950.00-113340.04%
QCOM240621P002250002024-06-14 9:30AM EDT225.008.109.8511.15+0.25+3.18%314943.16%
QCOM240621P002275002024-06-14 9:47AM EDT227.5010.7012.1512.50+0.45+4.39%19130.91%
QCOM240621P002300002024-06-14 10:10AM EDT230.0015.8513.7014.90+3.25+25.79%1132.67%
QCOM240621P002350002024-06-12 10:01AM EDT235.0021.0019.5019.800.00--136.72%
QCOM240621P002450002024-06-11 11:41AM EDT245.0038.1728.6030.750.00--178.27%
QCOM240621P002500002024-04-24 3:50PM EDT250.0086.6540.0040.900.00--0152.32%
QCOM240621P002750002024-05-30 2:48PM EDT275.0068.4058.5060.750.00-1100125.15%