Mercados españoles cerrados
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.900,02 +253,91 (+0,66%) Dólar/Euro
1,0860 +0,0011 (+0,10%) Petróleo Brent
82,94 +0,82 (+1,00%) Bitcoin EUR
64.467,34 +1.106,38 (+1,75%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607C00125000 | 2024-05-24 2:40PM EDT | 125.00 | 85.15 | 84.75 | 85.95 | +32.66 | +62.22% | 2 | 2 | 156.15% |
| QCOM240607C00140000 | 2024-05-17 9:56AM EDT | 140.00 | 54.60 | 69.75 | 70.95 | 0.00 | - | 2 | 3 | 126.27% |
| QCOM240607C00145000 | 2024-05-14 10:55AM EDT | 145.00 | 42.97 | 64.80 | 65.95 | 0.00 | - | 1 | 1 | 71.88% |
| QCOM240607C00150000 | 2024-05-02 11:26AM EDT | 150.00 | 31.35 | 59.75 | 61.00 | 0.00 | - | - | 5 | 65.63% |
| QCOM240607C00155000 | 2024-05-15 9:30AM EDT | 155.00 | 55.05 | 54.75 | 56.00 | +19.36 | +54.24% | 1 | 3 | 60.16% |
| QCOM240607C00160000 | 2024-05-17 3:11PM EDT | 160.00 | 34.20 | 49.80 | 51.00 | 0.00 | - | 2 | 79 | 60.16% |
| QCOM240607C00165000 | 2024-05-17 12:32PM EDT | 165.00 | 29.38 | 44.80 | 46.00 | 0.00 | - | 1 | 19 | 54.10% |
| QCOM240607C00170000 | 2024-05-24 11:07AM EDT | 170.00 | 40.65 | 39.80 | 41.00 | +6.76 | +19.95% | 1 | 98 | 74.85% |
| QCOM240607C00175000 | 2024-05-21 12:26PM EDT | 175.00 | 34.91 | 34.80 | 36.00 | +8.99 | +34.68% | 2 | 36 | 66.55% |
| QCOM240607C00177500 | 2024-05-27 12:09AM EDT | 177.50 | 21.72 | 32.30 | 33.40 | 0.00 | - | - | 2 | 60.11% |
| QCOM240607C00180000 | 2024-05-24 10:49AM EDT | 180.00 | 30.52 | 29.85 | 30.95 | +8.60 | +39.23% | 1 | 159 | 57.25% |
| QCOM240607C00182500 | 2024-05-27 12:09AM EDT | 182.50 | 27.98 | 27.25 | 28.50 | +3.12 | +12.55% | 1 | 5 | 54.25% |
| QCOM240607C00185000 | 2024-05-24 3:52PM EDT | 185.00 | 25.24 | 24.85 | 26.00 | +7.90 | +45.56% | 9 | 245 | 50.15% |
| QCOM240607C00187500 | 2024-05-27 12:09AM EDT | 187.50 | 22.95 | 22.45 | 23.45 | +2.99 | +14.98% | 2 | 7 | 45.17% |
| QCOM240607C00190000 | 2024-05-24 3:08PM EDT | 190.00 | 20.13 | 19.95 | 20.90 | +7.34 | +57.39% | 7 | 418 | 40.23% |
| QCOM240607C00192500 | 2024-05-27 12:09AM EDT | 192.50 | 18.00 | 17.55 | 18.35 | +2.81 | +18.50% | 2 | 21 | 35.35% |
| QCOM240607C00195000 | 2024-05-24 3:42PM EDT | 195.00 | 15.43 | 14.85 | 15.90 | +8.58 | +125.26% | 19 | 441 | 32.20% |
| QCOM240607C00197500 | 2024-05-27 12:09AM EDT | 197.50 | 13.00 | 12.90 | 13.50 | +6.45 | +98.47% | 60 | 313 | 29.52% |
| QCOM240607C00200000 | 2024-05-24 3:59PM EDT | 200.00 | 10.40 | 9.75 | 11.60 | +5.75 | +123.66% | 649 | 1,062 | 31.79% |
| QCOM240607C00202500 | 2024-05-27 12:09AM EDT | 202.50 | 9.15 | 8.40 | 9.00 | +5.55 | +154.17% | 138 | 285 | 25.87% |
| QCOM240607C00205000 | 2024-05-24 3:51PM EDT | 205.00 | 7.02 | 6.90 | 7.25 | +4.49 | +177.47% | 416 | 463 | 26.71% |
| QCOM240607C00207500 | 2024-05-27 12:09AM EDT | 207.50 | 5.52 | 5.35 | 5.70 | +3.72 | +206.67% | 639 | 385 | 27.21% |
| QCOM240607C00210000 | 2024-05-24 3:48PM EDT | 210.00 | 3.90 | 4.05 | 4.35 | +2.87 | +278.64% | 1,118 | 1,281 | 27.42% |
| QCOM240607C00212500 | 2024-05-27 12:09AM EDT | 212.50 | 3.05 | 3.00 | 3.15 | +2.20 | +258.82% | 429 | 532 | 27.01% |
| QCOM240607C00215000 | 2024-05-24 3:53PM EDT | 215.00 | 2.24 | 2.17 | 2.37 | +1.65 | +279.66% | 364 | 182 | 27.93% |
| QCOM240607C00217500 | 2024-05-27 12:09AM EDT | 217.50 | 1.66 | 1.49 | 1.69 | +1.33 | +403.03% | 36 | 116 | 28.19% |
| QCOM240607C00220000 | 2024-05-24 3:46PM EDT | 220.00 | 1.08 | 1.09 | 1.22 | +0.83 | +332.00% | 363 | 102 | 28.82% |
| QCOM240607C00222500 | 2024-05-27 12:09AM EDT | 222.50 | 0.79 | 0.71 | 0.83 | +0.16 | +25.40% | 50 | 3 | 28.97% |
| QCOM240607C00225000 | 2024-05-24 3:49PM EDT | 225.00 | 0.54 | 0.48 | 0.65 | +0.43 | +390.91% | 440 | 250 | 30.47% |
| QCOM240607C00227500 | 2024-05-27 12:09AM EDT | 227.50 | 0.47 | 0.30 | 0.42 | +0.25 | +113.64% | 227 | 0 | 30.37% |
| QCOM240607C00230000 | 2024-05-24 3:39PM EDT | 230.00 | 0.29 | 0.19 | 0.30 | +0.20 | +222.22% | 326 | 425 | 31.10% |
| QCOM240607C00235000 | 2024-05-24 3:16PM EDT | 235.00 | 0.18 | 0.15 | 0.18 | +0.12 | +200.00% | 75 | 68 | 33.45% |
| QCOM240607C00240000 | 2024-05-27 12:09AM EDT | 240.00 | 0.12 | 0.09 | 0.12 | +0.06 | +100.00% | 61 | 2 | 36.08% |
| QCOM240607C00245000 | 2024-05-27 12:09AM EDT | 245.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 6 | 39.06% |
| QCOM240607C00250000 | 2024-05-27 12:09AM EDT | 250.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | - | 9 | 41.99% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607P00120000 | 2024-05-20 12:42PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 20 | 96.88% |
| QCOM240607P00125000 | 2024-05-06 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 90.63% |
| QCOM240607P00130000 | 2024-05-07 10:00AM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 84.38% |
| QCOM240607P00135000 | 2024-05-24 10:43AM EDT | 135.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 150 | 34 | 105.27% |
| QCOM240607P00140000 | 2024-05-15 12:25PM EDT | 140.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 18 | 93.75% |
| QCOM240607P00145000 | 2024-05-13 9:58AM EDT | 145.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 15 | 90.04% |
| QCOM240607P00150000 | 2024-05-22 1:08PM EDT | 150.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 76 | 76.56% |
| QCOM240607P00155000 | 2024-05-16 12:25PM EDT | 155.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 7 | 31 | 75.39% |
| QCOM240607P00160000 | 2024-05-23 10:11AM EDT | 160.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 6 | 212 | 61.13% |
| QCOM240607P00165000 | 2024-05-23 3:01PM EDT | 165.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 167 | 61.72% |
| QCOM240607P00170000 | 2024-05-23 3:33PM EDT | 170.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 199 | 55.27% |
| QCOM240607P00172500 | 2024-05-27 12:09AM EDT | 172.50 | 0.08 | 0.00 | 0.23 | +0.01 | +14.29% | 1 | 2 | 52.05% |
| QCOM240607P00175000 | 2024-05-24 3:57PM EDT | 175.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 389 | 1,025 | 45.51% |
| QCOM240607P00177500 | 2024-05-27 12:09AM EDT | 177.50 | 0.11 | 0.04 | 0.08 | 0.00 | - | - | 4 | 43.16% |
| QCOM240607P00180000 | 2024-05-24 3:53PM EDT | 180.00 | 0.07 | 0.00 | 0.09 | -0.12 | -63.16% | 18 | 322 | 40.72% |
| QCOM240607P00182500 | 2024-05-27 12:09AM EDT | 182.50 | 0.23 | 0.00 | 0.11 | 0.00 | - | - | 6 | 38.77% |
| QCOM240607P00185000 | 2024-05-24 3:59PM EDT | 185.00 | 0.11 | 0.09 | 0.11 | -0.30 | -73.17% | 156 | 468 | 35.55% |
| QCOM240607P00187500 | 2024-05-27 12:09AM EDT | 187.50 | 0.16 | 0.13 | 0.16 | -0.54 | -77.14% | 26 | 42 | 34.47% |
| QCOM240607P00190000 | 2024-05-24 3:47PM EDT | 190.00 | 0.19 | 0.18 | 0.19 | -0.96 | -83.48% | 416 | 740 | 32.13% |
| QCOM240607P00192500 | 2024-05-27 12:09AM EDT | 192.50 | 0.31 | 0.24 | 0.35 | -0.91 | -74.59% | 60 | 120 | 32.67% |
| QCOM240607P00195000 | 2024-05-24 3:26PM EDT | 195.00 | 0.46 | 0.30 | 0.50 | -1.36 | -74.73% | 234 | 149 | 31.54% |
| QCOM240607P00197500 | 2024-05-27 12:09AM EDT | 197.50 | 0.64 | 0.52 | 0.72 | -1.97 | -75.48% | 108 | 45 | 30.59% |
| QCOM240607P00200000 | 2024-05-24 3:46PM EDT | 200.00 | 0.97 | 0.86 | 1.01 | -2.63 | -73.06% | 285 | 207 | 29.44% |
| QCOM240607P00202500 | 2024-05-27 12:09AM EDT | 202.50 | 1.45 | 1.38 | 1.57 | -4.10 | -73.87% | 95 | 32 | 29.71% |
| QCOM240607P00205000 | 2024-05-27 12:09AM EDT | 205.00 | 2.23 | 2.06 | 2.25 | -5.30 | -70.39% | 145 | 60 | 29.44% |
| QCOM240607P00207500 | 2024-05-27 12:09AM EDT | 207.50 | 3.53 | 3.00 | 3.20 | -5.08 | -59.00% | 503 | 31 | 29.69% |
| QCOM240607P00210000 | 2024-05-27 12:09AM EDT | 210.00 | 4.55 | 4.15 | 4.40 | -4.14 | -47.64% | 474 | 3 | 30.12% |
| QCOM240607P00212500 | 2024-05-27 12:09AM EDT | 212.50 | 5.71 | 5.60 | 6.40 | +0.06 | +1.06% | 91 | 0 | 34.41% |
| QCOM240607P00215000 | 2024-05-27 12:09AM EDT | 215.00 | 7.60 | 7.25 | 8.25 | -8.00 | -51.28% | 13 | 1 | 36.60% |
| QCOM240607P00217500 | 2024-05-27 12:09AM EDT | 217.50 | 9.50 | 8.65 | 9.75 | -8.50 | -47.22% | 3 | 0 | 35.25% |
| QCOM240607P00220000 | 2024-05-22 9:45AM EDT | 220.00 | 19.00 | 10.85 | 11.95 | 0.00 | - | 44 | 27 | 38.07% |
| QCOM240607P00225000 | 2024-05-27 12:09AM EDT | 225.00 | 16.50 | 15.20 | 16.25 | 0.00 | - | 7 | 0 | 41.02% |
| QCOM240607P00235000 | 2024-05-27 12:09AM EDT | 235.00 | 28.50 | 24.85 | 26.15 | 0.00 | - | - | 1 | 55.25% |
© 2024 Yahoo. Todos los derechos reservados.