Mercados españoles cerrados
S&P 500
5.069,40 -46,77 (-0,91%) Nasdaq
15.808,85 -174,23 (-1,09%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0684 -0,0041 (-0,38%) Petróleo Brent
87,78 -0,62 (-0,70%) 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 01:06PM EDT. Mercado abierto.
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00055000 | 2024-02-23 3:08PM EDT | 55.00 | 100.20 | 114.50 | 117.80 | 0.00 | - | 5 | 0 | 234.94% |
| QCOM240621C00060000 | 2024-01-23 10:30AM EDT | 60.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QCOM240621C00065000 | 2024-02-28 10:32AM EDT | 65.00 | 91.49 | 103.55 | 106.80 | 0.00 | - | 3 | 39 | 188.43% |
| QCOM240621C00070000 | 2023-12-04 1:49PM EDT | 70.00 | 60.87 | 65.00 | 68.35 | 0.00 | - | 6 | 0 | 0.00% |
| QCOM240621C00075000 | 2024-04-22 1:36PM EDT | 75.00 | 85.87 | 91.75 | 92.30 | 0.00 | - | 2 | 29 | 68.75% |
| QCOM240621C00080000 | 2024-04-19 1:33PM EDT | 80.00 | 79.22 | 86.50 | 87.25 | 0.00 | - | 1 | 65 | 90.63% |
| QCOM240621C00085000 | 2024-04-03 10:16AM EDT | 85.00 | 87.50 | 81.50 | 82.35 | 0.00 | - | 1 | 63 | 88.48% |
| QCOM240621C00090000 | 2024-04-19 3:33PM EDT | 90.00 | 67.94 | 76.65 | 77.30 | 0.00 | - | 2 | 156 | 79.69% |
| QCOM240621C00095000 | 2024-04-03 3:29PM EDT | 95.00 | 78.70 | 71.60 | 72.30 | 0.00 | - | 1 | 126 | 73.44% |
| QCOM240621C00100000 | 2024-04-19 12:07PM EDT | 100.00 | 58.95 | 66.75 | 67.45 | 0.00 | - | 4 | 234 | 56.84% |
| QCOM240621C00105000 | 2024-03-19 9:58AM EDT | 105.00 | 60.83 | 56.55 | 57.45 | 0.00 | - | 1 | 401 | 0.00% |
| QCOM240621C00110000 | 2024-04-19 10:17AM EDT | 110.00 | 51.25 | 56.70 | 57.30 | 0.00 | - | 1 | 980 | 56.30% |
| QCOM240621C00115000 | 2024-04-19 1:10PM EDT | 115.00 | 44.80 | 51.65 | 52.55 | 0.00 | - | 1 | 579 | 57.18% |
| QCOM240621C00120000 | 2024-04-26 1:15PM EDT | 120.00 | 47.00 | 46.80 | 47.45 | 0.00 | - | 2 | 1,407 | 49.61% |
| QCOM240621C00125000 | 2024-04-25 11:56AM EDT | 125.00 | 44.75 | 41.90 | 42.50 | +6.59 | +17.27% | 1 | 3,992 | 45.36% |
| QCOM240621C00130000 | 2024-04-29 1:46PM EDT | 130.00 | 39.30 | 37.05 | 37.75 | 0.00 | - | 5 | 3,853 | 44.02% |
| QCOM240621C00135000 | 2024-04-29 2:52PM EDT | 135.00 | 34.33 | 32.40 | 33.05 | 0.00 | - | 26 | 1,827 | 42.09% |
| QCOM240621C00140000 | 2024-04-30 12:09PM EDT | 140.00 | 28.64 | 27.90 | 28.40 | -0.36 | -1.24% | 4 | 3,433 | 39.66% |
| QCOM240621C00145000 | 2024-04-30 11:42AM EDT | 145.00 | 24.30 | 23.50 | 23.95 | +0.69 | +2.92% | 1 | 2,986 | 37.81% |
| QCOM240621C00150000 | 2024-04-30 11:41AM EDT | 150.00 | 20.00 | 19.35 | 19.85 | -2.10 | -9.50% | 3 | 12,683 | 36.84% |
| QCOM240621C00155000 | 2024-04-26 10:40AM EDT | 155.00 | 15.35 | 15.65 | 16.00 | 0.00 | - | 1 | 1,997 | 35.60% |
| QCOM240621C00160000 | 2024-04-30 11:14AM EDT | 160.00 | 13.40 | 12.65 | 12.80 | -1.00 | -6.94% | 6 | 3,755 | 35.65% |
| QCOM240621C00165000 | 2024-04-30 12:50PM EDT | 165.00 | 9.90 | 9.80 | 9.90 | -1.65 | -14.29% | 182 | 1,767 | 35.11% |
| QCOM240621C00170000 | 2024-04-30 12:33PM EDT | 170.00 | 7.70 | 7.35 | 7.45 | -1.21 | -13.58% | 91 | 2,245 | 34.62% |
| QCOM240621C00175000 | 2024-04-30 12:33PM EDT | 175.00 | 5.64 | 5.40 | 5.50 | -0.96 | -14.55% | 47 | 3,204 | 34.38% |
| QCOM240621C00180000 | 2024-04-30 12:33PM EDT | 180.00 | 4.10 | 3.95 | 4.05 | -0.89 | -17.84% | 73 | 3,833 | 34.57% |
| QCOM240621C00185000 | 2024-04-30 12:34PM EDT | 185.00 | 2.88 | 2.82 | 2.86 | -0.72 | -20.00% | 56 | 4,871 | 34.38% |
| QCOM240621C00190000 | 2024-04-30 12:30PM EDT | 190.00 | 2.09 | 1.99 | 2.06 | -0.56 | -21.13% | 38 | 1,500 | 34.73% |
| QCOM240621C00195000 | 2024-04-30 11:28AM EDT | 195.00 | 1.55 | 1.42 | 1.46 | -0.36 | -18.85% | 2 | 1,132 | 35.01% |
| QCOM240621C00200000 | 2024-04-30 11:44AM EDT | 200.00 | 1.08 | 0.98 | 1.03 | -0.30 | -21.74% | 4 | 2,538 | 35.33% |
| QCOM240621C00210000 | 2024-04-30 12:42PM EDT | 210.00 | 0.51 | 0.50 | 0.53 | -0.11 | -17.74% | 25 | 1,558 | 36.35% |
| QCOM240621C00220000 | 2024-04-29 11:42AM EDT | 220.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 11 | 508 | 37.50% |
| QCOM240621C00230000 | 2024-04-29 11:40AM EDT | 230.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 41 | 2,428 | 38.57% |
| QCOM240621C00240000 | 2024-04-26 2:56PM EDT | 240.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 3 | 451 | 40.63% |
| QCOM240621C00250000 | 2024-04-29 1:56PM EDT | 250.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 2 | 510 | 49.41% |
| QCOM240621C00260000 | 2024-04-16 9:53AM EDT | 260.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 53.03% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00055000 | 2024-03-21 10:37AM EDT | 55.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 2,563 | 124.61% |
| QCOM240621P00060000 | 2024-02-29 12:28PM EDT | 60.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 99 | 604 | 108.20% |
| QCOM240621P00065000 | 2024-04-03 12:31PM EDT | 65.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1 | 2,994 | 101.37% |
| QCOM240621P00070000 | 2024-03-28 11:57AM EDT | 70.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 2,409 | 85.16% |
| QCOM240621P00075000 | 2024-04-11 2:55PM EDT | 75.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1,458 | 84.57% |
| QCOM240621P00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 983 | 79.88% |
| QCOM240621P00085000 | 2024-03-12 10:24AM EDT | 85.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 7,350 | 73.24% |
| QCOM240621P00090000 | 2024-04-24 9:51AM EDT | 90.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 3,406 | 67.97% |
| QCOM240621P00095000 | 2024-03-22 12:09PM EDT | 95.00 | 0.10 | 0.04 | 0.33 | 0.00 | - | 2 | 2,395 | 68.85% |
| QCOM240621P00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.05 | 0.05 | 0.19 | -0.04 | -44.44% | 2 | 4,958 | 59.57% |
| QCOM240621P00105000 | 2024-04-26 10:04AM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 3,834 | 53.13% |
| QCOM240621P00110000 | 2024-04-19 12:24PM EDT | 110.00 | 0.24 | 0.05 | 0.11 | 0.00 | - | 2 | 2,721 | 48.93% |
| QCOM240621P00115000 | 2024-04-30 11:00AM EDT | 115.00 | 0.11 | 0.09 | 0.13 | -0.07 | -38.89% | 2 | 6,144 | 45.31% |
| QCOM240621P00120000 | 2024-04-29 11:40AM EDT | 120.00 | 0.20 | 0.14 | 0.18 | 0.00 | - | 1 | 3,937 | 42.73% |
| QCOM240621P00125000 | 2024-04-30 12:47PM EDT | 125.00 | 0.24 | 0.24 | 0.28 | -0.02 | -7.69% | 2 | 19,081 | 41.02% |
| QCOM240621P00130000 | 2024-04-30 12:02PM EDT | 130.00 | 0.38 | 0.39 | 0.43 | -0.03 | -7.32% | 43 | 4,339 | 39.31% |
| QCOM240621P00135000 | 2024-04-30 12:23PM EDT | 135.00 | 0.61 | 0.66 | 0.70 | -0.06 | -8.96% | 2 | 2,632 | 38.23% |
| QCOM240621P00140000 | 2024-04-30 12:15PM EDT | 140.00 | 1.02 | 1.07 | 1.11 | -0.03 | -2.86% | 39 | 1,209 | 37.23% |
| QCOM240621P00145000 | 2024-04-30 11:44AM EDT | 145.00 | 1.63 | 1.74 | 1.79 | -0.02 | -1.21% | 19 | 3,740 | 36.82% |
| QCOM240621P00150000 | 2024-04-30 12:27PM EDT | 150.00 | 2.46 | 2.70 | 2.75 | -0.05 | -1.99% | 21 | 3,286 | 36.38% |
| QCOM240621P00155000 | 2024-04-30 12:47PM EDT | 155.00 | 4.04 | 4.00 | 4.00 | +0.51 | +14.45% | 275 | 2,512 | 35.68% |
| QCOM240621P00160000 | 2024-04-30 12:33PM EDT | 160.00 | 5.44 | 5.65 | 5.75 | +0.39 | +7.72% | 86 | 2,030 | 35.51% |
| QCOM240621P00165000 | 2024-04-30 12:51PM EDT | 165.00 | 7.90 | 7.80 | 7.95 | +0.50 | +6.94% | 145 | 1,951 | 35.38% |
| QCOM240621P00170000 | 2024-04-30 12:19PM EDT | 170.00 | 10.50 | 10.45 | 10.60 | +0.75 | +8.13% | 50 | 1,497 | 35.28% |
| QCOM240621P00175000 | 2024-04-30 11:32AM EDT | 175.00 | 13.10 | 13.50 | 13.65 | -0.30 | -2.24% | 4 | 3,025 | 35.07% |
| QCOM240621P00180000 | 2024-04-22 1:55PM EDT | 180.00 | 21.55 | 16.70 | 17.50 | 0.00 | - | 5 | 2,166 | 36.64% |
| QCOM240621P00185000 | 2024-04-22 1:55PM EDT | 185.00 | 25.73 | 20.85 | 21.30 | 0.00 | - | 1 | 561 | 36.66% |
| QCOM240621P00190000 | 2024-04-22 1:37PM EDT | 190.00 | 30.55 | 25.15 | 25.40 | 0.00 | - | 20 | 246 | 36.80% |
| QCOM240621P00195000 | 2024-04-05 10:44AM EDT | 195.00 | 26.80 | 29.30 | 29.85 | 0.00 | - | 3 | 228 | 37.79% |
| QCOM240621P00200000 | 2024-04-19 12:37PM EDT | 200.00 | 42.37 | 34.00 | 34.50 | 0.00 | - | 1 | 20 | 39.27% |
| QCOM240621P00210000 | 2022-11-25 1:18PM EDT | 210.00 | 86.52 | 97.05 | 100.90 | 0.00 | - | 4 | 0 | 277.12% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 220.00 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 232.05% |
| QCOM240621P00230000 | 2022-08-25 9:55AM EDT | 230.00 | 87.80 | 107.15 | 111.45 | 0.00 | - | 2 | 4 | 255.58% |
| QCOM240621P00250000 | 2024-04-24 3:50PM EDT | 250.00 | 86.65 | 82.90 | 83.80 | 0.00 | - | - | 0 | 53.42% |
© 2024 Yahoo. Todos los derechos reservados.