U.S. markets open in 2 hours 43 minutes
F S&P 500
5,303.75 +8.25 (+0.16%) F Dow Jones
38,764.00 -27.00 (-0.07%) F Nasdaq
18,677.00 +86.00 (+0.46%) E-mini Russell 2000 Index Futur
2,097.10 +21.30 (+1.03%) Petróleo
76.83 -0.16 (-0.21%) Oro
2,349.00 +3.20 (+0.14%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2024-02-23 3:08PM EDT | 55.00 | 100.20 | 114.50 | 117.80 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621C00060000 | 2024-05-29 2:10PM EDT | 60.00 | 150.15 | 0.00 | 0.00 | 0.00 | - | 35 | 4 | 0.00% |
| QCOM240621C00065000 | 2024-05-29 2:10PM EDT | 65.00 | 145.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QCOM240621C00070000 | 2024-05-29 3:18PM EDT | 70.00 | 138.30 | 0.00 | 0.00 | 0.00 | - | 335 | 3 | 0.00% |
| QCOM240621C00075000 | 2024-05-31 10:17AM EDT | 75.00 | 129.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| QCOM240621C00080000 | 2024-05-29 3:18PM EDT | 80.00 | 129.05 | 0.00 | 0.00 | 0.00 | - | 265 | 8 | 0.00% |
| QCOM240621C00085000 | 2024-05-29 3:18PM EDT | 85.00 | 123.25 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| QCOM240621C00090000 | 2024-05-31 11:42AM EDT | 90.00 | 110.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QCOM240621C00095000 | 2024-05-29 3:18PM EDT | 95.00 | 113.35 | 0.00 | 0.00 | 0.00 | - | 850 | 1 | 0.00% |
| QCOM240621C00100000 | 2024-05-30 9:57AM EDT | 100.00 | 108.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621C00105000 | 2024-05-29 3:18PM EDT | 105.00 | 104.05 | 0.00 | 0.00 | 0.00 | - | 2,170 | 0 | 0.00% |
| QCOM240621C00110000 | 2024-05-29 3:18PM EDT | 110.00 | 98.35 | 0.00 | 0.00 | 0.00 | - | 5,120 | 0 | 0.00% |
| QCOM240621C00115000 | 2024-05-31 3:50PM EDT | 115.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| QCOM240621C00120000 | 2024-05-31 11:41AM EDT | 120.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | 9 | 67 | 0.00% |
| QCOM240621C00125000 | 2024-05-31 11:51AM EDT | 125.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM240621C00130000 | 2024-05-30 11:10AM EDT | 130.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| QCOM240621C00135000 | 2024-05-29 3:16PM EDT | 135.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 9,755 | 140 | 0.00% |
| QCOM240621C00140000 | 2024-05-30 10:35AM EDT | 140.00 | 66.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM240621C00145000 | 2024-05-30 10:09AM EDT | 145.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| QCOM240621C00150000 | 2024-05-31 2:24PM EDT | 150.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 93 | 428 | 0.00% |
| QCOM240621C00155000 | 2024-05-31 2:48PM EDT | 155.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| QCOM240621C00160000 | 2024-05-30 3:39PM EDT | 160.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| QCOM240621C00165000 | 2024-05-31 3:49PM EDT | 165.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM240621C00170000 | 2024-05-31 9:57AM EDT | 170.00 | 36.33 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QCOM240621C00172500 | 2024-05-31 12:50PM EDT | 172.50 | 28.14 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| QCOM240621C00175000 | 2024-05-31 11:04AM EDT | 175.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM240621C00177500 | 2024-05-23 9:45AM EDT | 177.50 | 29.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QCOM240621C00180000 | 2024-05-31 3:50PM EDT | 180.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 18 | 10,185 | 0.00% |
| QCOM240621C00182500 | 2024-05-29 10:56AM EDT | 182.50 | 27.25 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| QCOM240621C00185000 | 2024-05-31 3:51PM EDT | 185.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| QCOM240621C00187500 | 2024-05-31 3:16PM EDT | 187.50 | 16.28 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QCOM240621C00190000 | 2024-05-31 3:54PM EDT | 190.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 79 | 2,366 | 0.00% |
| QCOM240621C00192500 | 2024-05-31 2:09PM EDT | 192.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| QCOM240621C00195000 | 2024-05-31 3:44PM EDT | 195.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QCOM240621C00197500 | 2024-05-31 3:44PM EDT | 197.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QCOM240621C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| QCOM240621C00202500 | 2024-05-31 3:59PM EDT | 202.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 429 | 557 | 0.00% |
| QCOM240621C00205000 | 2024-05-31 3:58PM EDT | 205.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2,349 | 1,764 | 0.39% |
| QCOM240621C00207500 | 2024-05-31 3:56PM EDT | 207.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 1.56% |
| QCOM240621C00210000 | 2024-05-31 3:58PM EDT | 210.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 3.13% |
| QCOM240621C00212500 | 2024-05-31 3:57PM EDT | 212.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 3.13% |
| QCOM240621C00215000 | 2024-05-31 3:59PM EDT | 215.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,047 | 1,236 | 6.25% |
| QCOM240621C00217500 | 2024-05-31 3:55PM EDT | 217.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 603 | 729 | 6.25% |
| QCOM240621C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 6.25% |
| QCOM240621C00222500 | 2024-05-31 3:54PM EDT | 222.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| QCOM240621C00225000 | 2024-05-31 3:53PM EDT | 225.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 407 | 1,561 | 12.50% |
| QCOM240621C00227500 | 2024-05-31 3:43PM EDT | 227.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QCOM240621C00230000 | 2024-05-31 3:43PM EDT | 230.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 86 | 4,573 | 12.50% |
| QCOM240621C00235000 | 2024-05-31 2:06PM EDT | 235.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,292 | 1,085 | 12.50% |
| QCOM240621C00240000 | 2024-05-31 2:38PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 661 | 12.50% |
| QCOM240621C00250000 | 2024-05-31 3:24PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| QCOM240621C00260000 | 2024-05-31 1:12PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 109 | 25.00% |
| QCOM240621C00270000 | 2024-05-30 12:04PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2024-03-21 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 2,563 | 237.89% |
| QCOM240621P00060000 | 2024-02-29 12:28PM EDT | 60.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 99 | 604 | 209.38% |
| QCOM240621P00065000 | 2024-05-20 12:28PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QCOM240621P00070000 | 2024-05-31 1:00PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QCOM240621P00075000 | 2024-04-11 2:55PM EDT | 75.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1,458 | 170.31% |
| QCOM240621P00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 983 | 163.28% |
| QCOM240621P00085000 | 2024-05-09 1:22PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 7,344 | 50.00% |
| QCOM240621P00090000 | 2024-05-31 1:53PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 3,416 | 50.00% |
| QCOM240621P00095000 | 2024-05-07 10:55AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QCOM240621P00100000 | 2024-05-21 11:57AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 4,924 | 50.00% |
| QCOM240621P00105000 | 2024-05-30 2:19PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3,828 | 50.00% |
| QCOM240621P00110000 | 2024-05-29 12:23PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,704 | 50.00% |
| QCOM240621P00115000 | 2024-05-23 3:43PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 6,182 | 50.00% |
| QCOM240621P00120000 | 2024-05-31 1:57PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,860 | 50.00% |
| QCOM240621P00125000 | 2024-05-31 1:37PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18,874 | 50.00% |
| QCOM240621P00130000 | 2024-05-31 11:03AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4,241 | 50.00% |
| QCOM240621P00135000 | 2024-05-31 3:33PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 2,371 | 50.00% |
| QCOM240621P00140000 | 2024-05-31 3:12PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QCOM240621P00145000 | 2024-05-31 3:33PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3,405 | 25.00% |
| QCOM240621P00150000 | 2024-05-31 3:13PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| QCOM240621P00155000 | 2024-05-30 3:12PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240621P00160000 | 2024-05-31 1:43PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| QCOM240621P00165000 | 2024-05-31 1:43PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 25.00% |
| QCOM240621P00170000 | 2024-05-31 3:52PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QCOM240621P00172500 | 2024-05-31 2:28PM EDT | 172.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| QCOM240621P00175000 | 2024-05-31 2:48PM EDT | 175.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 822 | 3,807 | 12.50% |
| QCOM240621P00177500 | 2024-05-31 2:28PM EDT | 177.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 27 | 146 | 12.50% |
| QCOM240621P00180000 | 2024-05-31 3:49PM EDT | 180.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 98 | 3,119 | 12.50% |
| QCOM240621P00182500 | 2024-05-31 3:47PM EDT | 182.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| QCOM240621P00185000 | 2024-05-31 3:50PM EDT | 185.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| QCOM240621P00187500 | 2024-05-31 2:28PM EDT | 187.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| QCOM240621P00190000 | 2024-05-31 3:59PM EDT | 190.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 6.25% |
| QCOM240621P00192500 | 2024-05-31 3:47PM EDT | 192.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| QCOM240621P00195000 | 2024-05-31 3:56PM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 309 | 2,775 | 6.25% |
| QCOM240621P00197500 | 2024-05-31 3:54PM EDT | 197.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 462 | 985 | 3.13% |
| QCOM240621P00200000 | 2024-05-31 3:51PM EDT | 200.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 791 | 8,608 | 3.13% |
| QCOM240621P00202500 | 2024-05-31 3:59PM EDT | 202.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 0.78% |
| QCOM240621P00205000 | 2024-05-31 3:57PM EDT | 205.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| QCOM240621P00207500 | 2024-05-31 3:54PM EDT | 207.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 120 | 809 | 0.00% |
| QCOM240621P00210000 | 2024-05-31 3:59PM EDT | 210.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 32 | 602 | 0.00% |
| QCOM240621P00212500 | 2024-05-31 3:55PM EDT | 212.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QCOM240621P00215000 | 2024-05-31 3:32PM EDT | 215.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM240621P00217500 | 2024-05-31 10:38AM EDT | 217.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| QCOM240621P00220000 | 2024-05-30 11:28AM EDT | 220.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| QCOM240621P00222500 | 2024-05-30 1:35PM EDT | 222.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240621P00225000 | 2024-05-29 9:33AM EDT | 225.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240621P00227500 | 2024-05-29 3:08PM EDT | 227.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 76 | 0.00% |
| QCOM240621P00230000 | 2022-08-25 9:55AM EDT | 230.00 | 87.80 | 107.15 | 111.45 | 0.00 | - | 2 | 4 | 513.40% |
| QCOM240621P00250000 | 2024-04-24 3:50PM EDT | 250.00 | 86.65 | 40.00 | 40.90 | 0.00 | - | - | 0 | 0.00% |
| QCOM240621P00275000 | 2024-05-30 2:48PM EDT | 275.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.