Mercados españoles cerrados en 33 mins
IBEX 35
10.903,70 -197,10 (-1,78%) Euro Stoxx 50
4.945,66 -35,43 (-0,71%) Dólar/Euro
1,0693 -0,0032 (-0,30%) Petróleo Brent
87,59 -0,81 (-0,92%) Oro
2.311,10 -46,60 (-1,98%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:57AM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517C00070000 | 2024-04-24 3:50PM EDT | 70.00 | 93.50 | 98.35 | 99.35 | 0.00 | - | - | 1 | 206.06% |
| QCOM240517C00090000 | 2024-03-08 3:25PM EDT | 90.00 | 83.28 | 81.90 | 82.45 | 0.00 | - | 1 | 3 | 241.06% |
| QCOM240517C00095000 | 2024-03-08 3:25PM EDT | 95.00 | 78.31 | 76.90 | 77.45 | 0.00 | - | 1 | 2 | 224.22% |
| QCOM240517C00100000 | 2024-04-12 1:30PM EDT | 100.00 | 71.67 | 68.45 | 69.40 | 0.00 | - | 1 | 38 | 132.81% |
| QCOM240517C00105000 | 2024-02-20 10:51AM EDT | 105.00 | 47.23 | 65.10 | 68.80 | 0.00 | - | 1 | 22 | 189.33% |
| QCOM240517C00110000 | 2024-04-05 1:37PM EDT | 110.00 | 62.90 | 58.45 | 59.45 | 0.00 | - | 2 | 61 | 112.50% |
| QCOM240517C00115000 | 2024-03-28 9:35AM EDT | 115.00 | 55.43 | 50.80 | 51.75 | 0.00 | - | 1 | 20 | 0.00% |
| QCOM240517C00120000 | 2024-04-25 11:56AM EDT | 120.00 | 42.43 | 48.90 | 49.45 | 0.00 | - | 1 | 63 | 99.17% |
| QCOM240517C00125000 | 2024-04-25 11:56AM EDT | 125.00 | 37.55 | 43.40 | 44.65 | 0.00 | - | 1 | 98 | 85.55% |
| QCOM240517C00130000 | 2024-04-29 2:52PM EDT | 130.00 | 38.50 | 38.75 | 39.35 | 0.00 | - | 2 | 209 | 76.86% |
| QCOM240517C00135000 | 2024-04-29 1:00PM EDT | 135.00 | 33.37 | 34.00 | 34.45 | 0.00 | - | 4 | 496 | 71.39% |
| QCOM240517C00140000 | 2024-04-26 1:33PM EDT | 140.00 | 27.09 | 29.15 | 29.55 | 0.00 | - | 3 | 1,437 | 64.26% |
| QCOM240517C00145000 | 2024-04-29 12:49PM EDT | 145.00 | 25.00 | 24.45 | 24.75 | +1.20 | +5.04% | 6 | 1,753 | 58.55% |
| QCOM240517C00146000 | 2024-04-25 10:49AM EDT | 146.00 | 18.40 | 23.55 | 23.85 | 0.00 | - | - | 5 | 57.93% |
| QCOM240517C00147000 | 2024-04-25 9:52AM EDT | 147.00 | 17.90 | 22.60 | 23.20 | 0.00 | - | - | 14 | 58.50% |
| QCOM240517C00148000 | 2024-04-25 10:55AM EDT | 148.00 | 16.35 | 21.70 | 22.05 | 0.00 | - | - | 16 | 56.15% |
| QCOM240517C00149000 | 2024-04-25 2:55PM EDT | 149.00 | 16.00 | 20.90 | 21.15 | 0.00 | - | - | 10 | 55.88% |
| QCOM240517C00150000 | 2024-04-29 3:00PM EDT | 150.00 | 20.45 | 19.95 | 20.30 | +0.65 | +3.28% | 1 | 2,669 | 54.96% |
| QCOM240517C00152500 | 2024-04-30 10:04AM EDT | 152.50 | 17.96 | 17.80 | 18.15 | +0.51 | +2.92% | 20 | 31 | 53.27% |
| QCOM240517C00155000 | 2024-04-29 12:29PM EDT | 155.00 | 15.10 | 15.75 | 16.20 | 0.00 | - | 9 | 12,986 | 52.38% |
| QCOM240517C00157500 | 2024-04-29 12:45PM EDT | 157.50 | 13.26 | 13.90 | 14.20 | 0.00 | - | 1 | 71 | 51.34% |
| QCOM240517C00160000 | 2024-04-30 10:20AM EDT | 160.00 | 12.55 | 12.25 | 12.45 | +0.48 | +3.98% | 4 | 3,939 | 51.27% |
| QCOM240517C00162500 | 2024-04-30 9:38AM EDT | 162.50 | 10.85 | 10.60 | 10.70 | +0.15 | +1.40% | 13 | 128 | 50.31% |
| QCOM240517C00165000 | 2024-04-30 10:35AM EDT | 165.00 | 8.99 | 9.10 | 9.25 | -0.51 | -5.37% | 32 | 2,545 | 50.06% |
| QCOM240517C00167500 | 2024-04-30 10:23AM EDT | 167.50 | 7.90 | 7.75 | 7.90 | 0.00 | - | 13 | 294 | 50.27% |
| QCOM240517C00170000 | 2024-04-30 10:18AM EDT | 170.00 | 6.37 | 6.50 | 6.60 | -0.23 | -3.48% | 20 | 5,023 | 49.41% |
| QCOM240517C00172500 | 2024-04-30 10:10AM EDT | 172.50 | 5.42 | 5.40 | 5.55 | -0.03 | -0.55% | 7 | 144 | 49.35% |
| QCOM240517C00175000 | 2024-04-30 10:35AM EDT | 175.00 | 4.40 | 4.50 | 4.55 | -0.37 | -7.76% | 34 | 11,965 | 48.76% |
| QCOM240517C00177500 | 2024-04-30 10:20AM EDT | 177.50 | 3.80 | 3.60 | 3.75 | -0.12 | -3.06% | 2 | 81 | 48.68% |
| QCOM240517C00180000 | 2024-04-30 10:13AM EDT | 180.00 | 2.97 | 2.97 | 3.05 | -0.23 | -7.19% | 10 | 4,617 | 48.51% |
| QCOM240517C00182500 | 2024-04-29 3:28PM EDT | 182.50 | 2.41 | 2.36 | 2.40 | 0.00 | - | 56 | 125 | 47.88% |
| QCOM240517C00185000 | 2024-04-29 3:53PM EDT | 185.00 | 1.87 | 1.88 | 1.94 | -0.16 | -7.88% | 1 | 4,891 | 48.02% |
| QCOM240517C00190000 | 2024-04-30 10:30AM EDT | 190.00 | 1.15 | 1.17 | 1.21 | -0.10 | -8.00% | 2 | 3,506 | 47.93% |
| QCOM240517C00195000 | 2024-04-30 10:23AM EDT | 195.00 | 0.77 | 0.72 | 0.75 | -0.01 | -1.28% | 9 | 1,332 | 48.15% |
| QCOM240517C00200000 | 2024-04-30 10:09AM EDT | 200.00 | 0.47 | 0.45 | 0.48 | -0.03 | -6.00% | 121 | 3,728 | 48.98% |
| QCOM240517C00205000 | 2024-04-30 10:18AM EDT | 205.00 | 0.31 | 0.26 | 0.30 | +0.04 | +14.81% | 1 | 15 | 49.61% |
| QCOM240517C00210000 | 2024-04-29 3:26PM EDT | 210.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 6 | 333 | 50.39% |
| QCOM240517C00215000 | 2024-04-29 9:30AM EDT | 215.00 | 0.08 | 0.09 | 0.13 | 0.00 | - | 4 | 7 | 50.49% |
| QCOM240517C00220000 | 2024-04-29 1:27PM EDT | 220.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 75 | 520 | 51.76% |
| QCOM240517C00230000 | 2024-04-24 10:40AM EDT | 230.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 50 | 1,408 | 57.03% |
| QCOM240517C00240000 | 2024-04-10 11:26AM EDT | 240.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 1 | 44 | 67.38% |
| QCOM240517C00250000 | 2024-04-19 12:22PM EDT | 250.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 1,311 | 73.44% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240517P00070000 | 2024-03-22 1:09PM EDT | 70.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 6 | 162.50% |
| QCOM240517P00075000 | 2024-01-31 1:27PM EDT | 75.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 3 | 3 | 148.44% |
| QCOM240517P00080000 | 2024-03-06 3:13PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 135.55% |
| QCOM240517P00085000 | 2024-03-13 3:19PM EDT | 85.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 130.47% |
| QCOM240517P00090000 | 2024-04-01 1:28PM EDT | 90.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 116.41% |
| QCOM240517P00095000 | 2024-04-10 11:12AM EDT | 95.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 7 | 100.00% |
| QCOM240517P00100000 | 2024-04-19 11:27AM EDT | 100.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 52 | 94.92% |
| QCOM240517P00105000 | 2024-04-29 10:50AM EDT | 105.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 51 | 90.63% |
| QCOM240517P00110000 | 2024-04-25 1:33PM EDT | 110.00 | 0.04 | 0.00 | 0.17 | -0.01 | -20.00% | 1 | 445 | 82.42% |
| QCOM240517P00115000 | 2024-04-24 2:39PM EDT | 115.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 3 | 4,843 | 75.20% |
| QCOM240517P00120000 | 2024-04-24 2:40PM EDT | 120.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 4 | 360 | 68.16% |
| QCOM240517P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 2 | 708 | 59.38% |
| QCOM240517P00130000 | 2024-04-29 3:53PM EDT | 130.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 17 | 1,991 | 51.95% |
| QCOM240517P00135000 | 2024-04-29 3:42PM EDT | 135.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 28 | 949 | 50.20% |
| QCOM240517P00140000 | 2024-04-30 9:53AM EDT | 140.00 | 0.23 | 0.23 | 0.27 | -0.08 | -25.81% | 2 | 4,476 | 47.75% |
| QCOM240517P00145000 | 2024-04-29 3:35PM EDT | 145.00 | 0.60 | 0.46 | 0.51 | 0.00 | - | 98 | 11,178 | 46.00% |
| QCOM240517P00146000 | 2024-04-29 3:31PM EDT | 146.00 | 0.66 | 0.54 | 0.58 | 0.00 | - | 1 | 492 | 45.70% |
| QCOM240517P00147000 | 2024-04-29 3:34PM EDT | 147.00 | 0.78 | 0.62 | 0.66 | 0.00 | - | 20 | 39 | 45.46% |
| QCOM240517P00148000 | 2024-04-29 3:33PM EDT | 148.00 | 0.88 | 0.71 | 0.76 | 0.00 | - | 14 | 47 | 45.41% |
| QCOM240517P00149000 | 2024-04-30 10:35AM EDT | 149.00 | 0.87 | 0.82 | 0.87 | -0.08 | -8.42% | 1 | 117 | 45.31% |
| QCOM240517P00150000 | 2024-04-30 9:44AM EDT | 150.00 | 1.04 | 0.94 | 0.99 | -0.09 | -7.96% | 51 | 2,627 | 45.17% |
| QCOM240517P00152500 | 2024-04-30 10:26AM EDT | 152.50 | 1.35 | 1.31 | 1.37 | -0.18 | -11.76% | 2 | 346 | 45.09% |
| QCOM240517P00155000 | 2024-04-30 10:34AM EDT | 155.00 | 1.85 | 1.77 | 1.82 | +0.01 | +0.54% | 9 | 2,875 | 44.68% |
| QCOM240517P00157500 | 2024-04-29 3:32PM EDT | 157.50 | 2.64 | 2.37 | 2.43 | 0.00 | - | 26 | 316 | 44.73% |
| QCOM240517P00160000 | 2024-04-30 10:00AM EDT | 160.00 | 3.24 | 3.05 | 3.15 | +0.07 | +2.21% | 15 | 4,585 | 44.61% |
| QCOM240517P00162500 | 2024-04-30 10:23AM EDT | 162.50 | 3.95 | 3.95 | 4.05 | -0.40 | -9.20% | 4 | 131 | 44.78% |
| QCOM240517P00165000 | 2024-04-30 10:40AM EDT | 165.00 | 5.00 | 4.95 | 5.05 | -0.25 | -4.76% | 39 | 1,533 | 44.61% |
| QCOM240517P00167500 | 2024-04-30 10:23AM EDT | 167.50 | 6.05 | 6.05 | 6.15 | -0.30 | -4.72% | 13 | 286 | 44.12% |
| QCOM240517P00170000 | 2024-04-30 10:30AM EDT | 170.00 | 7.63 | 7.35 | 7.45 | -0.08 | -1.04% | 7 | 1,221 | 43.95% |
| QCOM240517P00172500 | 2024-04-29 2:32PM EDT | 172.50 | 9.10 | 8.80 | 8.90 | -0.51 | -5.31% | 8 | 25 | 43.80% |
| QCOM240517P00175000 | 2024-04-29 12:41PM EDT | 175.00 | 10.60 | 10.25 | 10.45 | -0.50 | -4.50% | 3 | 819 | 43.35% |
| QCOM240517P00177500 | 2024-04-30 10:26AM EDT | 177.50 | 12.20 | 11.95 | 12.10 | -2.10 | -14.69% | 4 | 2 | 42.58% |
| QCOM240517P00180000 | 2024-04-26 1:35PM EDT | 180.00 | 15.80 | 13.65 | 13.90 | 0.00 | - | 6 | 294 | 41.91% |
| QCOM240517P00182500 | 2024-04-26 1:35PM EDT | 182.50 | 17.86 | 15.70 | 15.90 | 0.00 | - | 1 | 1 | 41.92% |
| QCOM240517P00185000 | 2024-04-26 11:28AM EDT | 185.00 | 20.40 | 17.65 | 18.15 | 0.00 | - | 3 | 159 | 43.53% |
| QCOM240517P00190000 | 2024-04-18 2:33PM EDT | 190.00 | 29.28 | 21.60 | 22.30 | 0.00 | - | 1 | 61 | 40.09% |
| QCOM240517P00195000 | 2024-04-22 3:23PM EDT | 195.00 | 34.30 | 26.60 | 26.90 | 0.00 | - | 2 | 13 | 37.55% |
| QCOM240517P00200000 | 2024-04-29 3:43PM EDT | 200.00 | 31.65 | 31.25 | 32.10 | 0.00 | - | 9 | 11 | 48.00% |
| QCOM240517P00210000 | 2024-04-17 2:01PM EDT | 210.00 | 44.10 | 41.25 | 41.85 | 0.00 | - | 54 | 0 | 50.20% |
| QCOM240517P00220000 | 2024-04-16 10:32AM EDT | 220.00 | 51.35 | 51.00 | 51.90 | 0.00 | - | 2 | 0 | 61.04% |
© 2024 Yahoo. Todos los derechos reservados.