U.S. markets open in 3 hours
F S&P 500
5,302.25 +6.75 (+0.13%) F Dow Jones
38,754.00 -37.00 (-0.10%) F Nasdaq
18,669.75 +78.75 (+0.42%) E-mini Russell 2000 Index Futur
2,095.30 +19.50 (+0.94%) Petróleo
76.74 -0.25 (-0.32%) Oro
2,348.30 +2.50 (+0.11%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 106.00 | 136.55 | 141.45 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM250620C00060000 | 2024-05-07 10:50AM EDT | 60.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 125.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.67 | 138.55 | 143.40 | 0.00 | - | 4 | 5 | 92.64% |
| QCOM250620C00075000 | 2024-02-02 4:12PM EDT | 75.00 | 69.35 | 88.20 | 91.70 | 0.00 | - | 8 | 4 | 0.00% |
| QCOM250620C00080000 | 2024-04-23 3:10PM EDT | 80.00 | 84.32 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| QCOM250620C00085000 | 2024-05-10 12:46PM EDT | 85.00 | 98.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 93.60 | 114.50 | 119.50 | 0.00 | - | 2 | 23 | 57.31% |
| QCOM250620C00095000 | 2024-04-09 1:58PM EDT | 95.00 | 84.21 | 86.10 | 90.90 | 0.00 | - | 11 | 31 | 0.00% |
| QCOM250620C00100000 | 2024-05-28 2:49PM EDT | 100.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM250620C00105000 | 2024-05-23 2:12PM EDT | 105.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00110000 | 2024-05-30 3:52PM EDT | 110.00 | 98.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 72.00 | 92.00 | 97.00 | 0.00 | - | 1 | 559 | 50.92% |
| QCOM250620C00120000 | 2024-05-15 1:16PM EDT | 120.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00125000 | 2024-05-22 9:41AM EDT | 125.00 | 83.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00130000 | 2024-05-28 3:56PM EDT | 130.00 | 89.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250620C00135000 | 2024-05-22 10:52AM EDT | 135.00 | 75.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM250620C00140000 | 2024-05-31 3:50PM EDT | 140.00 | 72.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00145000 | 2024-05-30 12:35PM EDT | 145.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00150000 | 2024-05-28 3:45PM EDT | 150.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250620C00155000 | 2024-05-29 3:50PM EDT | 155.00 | 65.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250620C00160000 | 2024-05-24 3:41PM EDT | 160.00 | 62.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00165000 | 2024-05-29 3:41PM EDT | 165.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM250620C00170000 | 2024-05-31 10:54AM EDT | 170.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620C00175000 | 2024-05-28 2:05PM EDT | 175.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00180000 | 2024-05-31 9:45AM EDT | 180.00 | 48.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM250620C00185000 | 2024-05-31 2:07PM EDT | 185.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620C00190000 | 2024-05-31 1:18PM EDT | 190.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM250620C00195000 | 2024-05-30 3:01PM EDT | 195.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM250620C00200000 | 2024-05-31 3:34PM EDT | 200.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM250620C00210000 | 2024-05-31 11:07AM EDT | 210.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| QCOM250620C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 24.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| QCOM250620C00230000 | 2024-05-28 1:44PM EDT | 230.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| QCOM250620C00240000 | 2024-05-31 2:09PM EDT | 240.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QCOM250620C00250000 | 2024-05-31 3:53PM EDT | 250.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| QCOM250620C00260000 | 2024-05-30 11:05AM EDT | 260.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250620C00270000 | 2024-05-30 10:42AM EDT | 270.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250620C00280000 | 2024-05-31 3:58PM EDT | 280.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QCOM250620C00310000 | 2024-05-31 9:34AM EDT | 310.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620P00055000 | 2024-05-30 9:45AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM250620P00060000 | 2024-04-19 12:53PM EDT | 60.00 | 0.48 | 0.00 | 2.34 | 0.00 | - | 2 | 53 | 68.02% |
| QCOM250620P00065000 | 2024-05-16 1:47PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250620P00070000 | 2024-04-05 12:57PM EDT | 70.00 | 0.45 | 0.10 | 4.65 | 0.00 | - | 10 | 234 | 69.58% |
| QCOM250620P00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QCOM250620P00080000 | 2024-04-09 11:15AM EDT | 80.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 1 | 360 | 55.79% |
| QCOM250620P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.80 | 0.00 | 2.68 | 0.00 | - | 1 | 842 | 51.34% |
| QCOM250620P00090000 | 2024-05-17 12:43PM EDT | 90.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250620P00095000 | 2024-05-07 1:44PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM250620P00105000 | 2024-05-20 3:50PM EDT | 105.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM250620P00110000 | 2024-05-30 12:35PM EDT | 110.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QCOM250620P00115000 | 2024-05-31 2:54PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM250620P00120000 | 2024-05-31 1:30PM EDT | 120.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| QCOM250620P00125000 | 2024-05-28 1:18PM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QCOM250620P00130000 | 2024-05-23 3:19PM EDT | 130.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| QCOM250620P00135000 | 2024-05-24 2:20PM EDT | 135.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| QCOM250620P00140000 | 2024-05-23 1:14PM EDT | 140.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QCOM250620P00145000 | 2024-05-28 1:57PM EDT | 145.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250620P00150000 | 2024-05-31 10:27AM EDT | 150.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM250620P00155000 | 2024-05-28 11:01AM EDT | 155.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| QCOM250620P00160000 | 2024-05-24 3:06PM EDT | 160.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM250620P00165000 | 2024-05-28 1:18PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QCOM250620P00170000 | 2024-05-31 3:27PM EDT | 170.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM250620P00175000 | 2024-05-24 3:04PM EDT | 175.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QCOM250620P00180000 | 2024-05-31 11:37AM EDT | 180.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM250620P00185000 | 2024-05-29 10:41AM EDT | 185.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QCOM250620P00190000 | 2024-05-31 12:13PM EDT | 190.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| QCOM250620P00195000 | 2024-05-24 2:45PM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QCOM250620P00200000 | 2024-05-29 11:25AM EDT | 200.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QCOM250620P00210000 | 2024-05-29 11:25AM EDT | 210.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620P00220000 | 2024-05-28 10:22AM EDT | 220.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250620P00230000 | 2024-05-28 12:16PM EDT | 230.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM250620P00240000 | 2024-05-24 3:29PM EDT | 240.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250620P00250000 | 2024-05-28 12:18PM EDT | 250.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM250620P00270000 | 2024-05-28 11:50AM EDT | 270.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.