Mercados españoles cerrados
S&P 500
5.485,05 +53,45 (+0,98%) Nasdaq
17.907,43 +218,54 (+1,24%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0734 +0,0025 (+0,24%) Petróleo Brent
84,05 +1,43 (+1,73%) Bitcoin EUR
62.402,20 +332,86 (+0,54%)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:31PM EDT. Mercado abierto.
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628C00140000 | 2024-05-15 3:19PM EDT | 140.00 | 55.05 | 75.15 | 76.25 | 0.00 | - | - | 1 | 0.00% |
| QCOM240628C00150000 | 2024-06-14 2:33PM EDT | 150.00 | 65.77 | 68.70 | 69.70 | 0.00 | - | 10 | 11 | 91.41% |
| QCOM240628C00155000 | 2024-05-15 3:26PM EDT | 155.00 | 39.90 | 60.20 | 61.25 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240628C00160000 | 2024-06-17 11:19AM EDT | 160.00 | 55.98 | 58.75 | 59.60 | +1.27 | +2.32% | 1 | 6 | 75.00% |
| QCOM240628C00165000 | 2024-06-07 2:45PM EDT | 165.00 | 41.74 | 53.90 | 54.65 | 0.00 | - | 10 | 10 | 75.98% |
| QCOM240628C00170000 | 2024-05-29 11:25AM EDT | 170.00 | 39.54 | 48.75 | 49.85 | 0.00 | - | 31 | 35 | 70.31% |
| QCOM240628C00175000 | 2024-06-13 11:47AM EDT | 175.00 | 42.50 | 43.80 | 44.65 | 0.00 | - | 2 | 58 | 59.28% |
| QCOM240628C00180000 | 2024-06-13 11:27AM EDT | 180.00 | 34.14 | 38.85 | 39.70 | -3.25 | -8.69% | 6 | 39 | 55.37% |
| QCOM240628C00185000 | 2024-06-13 11:27AM EDT | 185.00 | 34.05 | 34.05 | 35.10 | +1.66 | +5.13% | 1 | 18 | 58.15% |
| QCOM240628C00190000 | 2024-06-17 12:27PM EDT | 190.00 | 29.10 | 29.15 | 29.80 | +11.40 | +64.41% | 38 | 40 | 55.27% |
| QCOM240628C00192500 | 2024-06-12 11:41AM EDT | 192.50 | 22.19 | 26.35 | 27.20 | 0.00 | - | - | 5 | 49.46% |
| QCOM240628C00195000 | 2024-06-14 9:58AM EDT | 195.00 | 21.43 | 24.20 | 25.15 | 0.00 | - | 1 | 47 | 52.69% |
| QCOM240628C00197500 | 2024-06-17 10:28AM EDT | 197.50 | 17.01 | 21.75 | 22.45 | +3.61 | +26.94% | 1 | 3 | 45.65% |
| QCOM240628C00200000 | 2024-06-17 1:32PM EDT | 200.00 | 19.04 | 19.05 | 20.10 | +2.64 | +16.10% | 21 | 416 | 43.51% |
| QCOM240628C00202500 | 2024-06-14 10:03AM EDT | 202.50 | 13.84 | 16.95 | 17.75 | 0.00 | - | 1 | 15 | 40.99% |
| QCOM240628C00205000 | 2024-06-17 2:06PM EDT | 205.00 | 14.85 | 14.90 | 15.55 | +2.49 | +20.15% | 15 | 518 | 39.67% |
| QCOM240628C00207500 | 2024-06-17 12:18PM EDT | 207.50 | 11.47 | 12.75 | 13.30 | +1.48 | +14.81% | 4 | 78 | 37.23% |
| QCOM240628C00210000 | 2024-06-17 1:52PM EDT | 210.00 | 10.45 | 10.75 | 11.00 | +2.35 | +29.01% | 93 | 401 | 33.86% |
| QCOM240628C00212500 | 2024-06-17 2:13PM EDT | 212.50 | 9.05 | 8.65 | 9.00 | +2.41 | +36.30% | 115 | 182 | 32.28% |
| QCOM240628C00215000 | 2024-06-17 2:12PM EDT | 215.00 | 7.20 | 7.05 | 7.20 | +2.23 | +44.87% | 263 | 1,675 | 31.14% |
| QCOM240628C00217500 | 2024-06-17 1:58PM EDT | 217.50 | 5.65 | 5.60 | 5.70 | +1.38 | +32.32% | 175 | 116 | 30.82% |
| QCOM240628C00220000 | 2024-06-17 2:10PM EDT | 220.00 | 4.35 | 4.35 | 4.50 | +1.41 | +47.96% | 606 | 375 | 31.13% |
| QCOM240628C00222500 | 2024-06-17 2:14PM EDT | 222.50 | 3.31 | 3.30 | 3.40 | +1.02 | +47.89% | 108 | 94 | 30.81% |
| QCOM240628C00225000 | 2024-06-17 2:14PM EDT | 225.00 | 2.58 | 2.48 | 2.55 | +0.94 | +57.32% | 275 | 623 | 30.86% |
| QCOM240628C00227500 | 2024-06-17 1:58PM EDT | 227.50 | 1.76 | 1.81 | 1.86 | +0.53 | +43.09% | 47 | 78 | 30.81% |
| QCOM240628C00230000 | 2024-06-17 1:49PM EDT | 230.00 | 1.33 | 1.32 | 1.37 | +0.42 | +46.15% | 63 | 806 | 31.18% |
| QCOM240628C00232500 | 2024-06-17 1:25PM EDT | 232.50 | 0.86 | 0.95 | 0.99 | +0.26 | +43.33% | 14 | 18 | 31.47% |
| QCOM240628C00235000 | 2024-06-17 2:02PM EDT | 235.00 | 0.70 | 0.70 | 0.74 | +0.18 | +34.62% | 33 | 833 | 32.18% |
| QCOM240628C00240000 | 2024-06-17 1:42PM EDT | 240.00 | 0.33 | 0.36 | 0.38 | +0.09 | +37.50% | 70 | 1,084 | 32.98% |
| QCOM240628C00245000 | 2024-06-17 12:08PM EDT | 245.00 | 0.20 | 0.20 | 0.22 | +0.06 | +42.86% | 7 | 18 | 34.67% |
| QCOM240628C00250000 | 2024-06-17 12:56PM EDT | 250.00 | 0.12 | 0.13 | 0.13 | 0.00 | - | 23 | 131 | 36.33% |
| QCOM240628C00255000 | 2024-06-17 2:03PM EDT | 255.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 4 | 250 | 38.67% |
| QCOM240628C00260000 | 2024-06-17 12:19PM EDT | 260.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 2 | 17 | 41.41% |
| QCOM240628C00265000 | 2024-05-29 10:45AM EDT | 265.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 200 | 205 | 45.31% |
| QCOM240628C00270000 | 2024-06-17 11:53AM EDT | 270.00 | 0.01 | 0.01 | 0.19 | -0.04 | -80.00% | 50 | 130 | 51.56% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628P00135000 | 2024-05-15 3:26PM EDT | 135.00 | 0.58 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 112.11% |
| QCOM240628P00140000 | 2024-05-29 10:01AM EDT | 140.00 | 0.55 | 0.01 | 0.18 | 0.00 | - | 1 | 1 | 103.91% |
| QCOM240628P00150000 | 2024-05-30 10:44AM EDT | 150.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1 | 3 | 89.26% |
| QCOM240628P00155000 | 2024-05-16 12:02PM EDT | 155.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 2 | 27 | 71.88% |
| QCOM240628P00160000 | 2024-06-12 11:33AM EDT | 160.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 10 | 75.59% |
| QCOM240628P00165000 | 2024-06-03 11:19AM EDT | 165.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 1 | 36 | 68.95% |
| QCOM240628P00170000 | 2024-06-14 11:38AM EDT | 170.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1 | 106 | 62.50% |
| QCOM240628P00175000 | 2024-06-14 12:56PM EDT | 175.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 58 | 142 | 56.45% |
| QCOM240628P00180000 | 2024-06-17 11:19AM EDT | 180.00 | 0.06 | 0.01 | 0.07 | -0.04 | -40.00% | 10 | 122 | 47.85% |
| QCOM240628P00185000 | 2024-06-17 2:16PM EDT | 185.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 10 | 518 | 42.77% |
| QCOM240628P00187500 | 2024-06-17 12:04PM EDT | 187.50 | 0.11 | 0.08 | 0.10 | -0.07 | -38.89% | 102 | 91 | 41.02% |
| QCOM240628P00190000 | 2024-06-17 1:27PM EDT | 190.00 | 0.12 | 0.10 | 0.11 | -0.05 | -29.41% | 16 | 426 | 38.57% |
| QCOM240628P00192500 | 2024-06-17 10:51AM EDT | 192.50 | 0.22 | 0.12 | 0.14 | -0.07 | -24.14% | 2 | 16 | 36.91% |
| QCOM240628P00195000 | 2024-06-17 1:58PM EDT | 195.00 | 0.17 | 0.15 | 0.18 | -0.14 | -45.16% | 65 | 282 | 35.30% |
| QCOM240628P00197500 | 2024-06-17 11:03AM EDT | 197.50 | 0.44 | 0.20 | 0.23 | -0.09 | -16.98% | 254 | 85 | 33.59% |
| QCOM240628P00200000 | 2024-06-17 2:11PM EDT | 200.00 | 0.31 | 0.30 | 0.32 | -0.30 | -49.18% | 136 | 787 | 32.40% |
| QCOM240628P00202500 | 2024-06-17 2:14PM EDT | 202.50 | 0.46 | 0.43 | 0.46 | -0.39 | -45.88% | 170 | 68 | 31.45% |
| QCOM240628P00205000 | 2024-06-17 2:08PM EDT | 205.00 | 0.66 | 0.62 | 0.66 | -0.64 | -49.23% | 216 | 470 | 30.57% |
| QCOM240628P00207500 | 2024-06-17 2:14PM EDT | 207.50 | 0.97 | 0.94 | 0.95 | -0.89 | -47.85% | 100 | 75 | 29.81% |
| QCOM240628P00210000 | 2024-06-17 2:08PM EDT | 210.00 | 1.40 | 1.34 | 1.39 | -1.08 | -43.55% | 158 | 352 | 29.42% |
| QCOM240628P00212500 | 2024-06-17 2:16PM EDT | 212.50 | 1.97 | 1.93 | 2.00 | -1.23 | -38.44% | 131 | 83 | 29.19% |
| QCOM240628P00215000 | 2024-06-17 2:07PM EDT | 215.00 | 2.83 | 2.76 | 2.78 | -1.82 | -39.14% | 152 | 189 | 28.88% |
| QCOM240628P00217500 | 2024-06-17 1:50PM EDT | 217.50 | 3.85 | 3.75 | 3.85 | -2.16 | -35.94% | 83 | 40 | 29.13% |
| QCOM240628P00220000 | 2024-06-17 1:59PM EDT | 220.00 | 5.15 | 5.00 | 5.15 | -2.50 | -32.68% | 50 | 47 | 29.47% |
| QCOM240628P00222500 | 2024-06-17 1:44PM EDT | 222.50 | 7.15 | 6.35 | 6.55 | -3.54 | -33.12% | 36 | 1 | 29.09% |
| QCOM240628P00225000 | 2024-06-17 2:06PM EDT | 225.00 | 8.40 | 8.10 | 8.15 | -3.58 | -29.88% | 20 | 15 | 28.65% |
| QCOM240628P00230000 | 2024-06-14 10:36AM EDT | 230.00 | 16.19 | 11.75 | 12.30 | +0.19 | +1.19% | 1 | 21 | 31.32% |
| QCOM240628P00235000 | 2024-06-14 10:31AM EDT | 235.00 | 20.26 | 15.80 | 16.55 | 0.00 | - | - | 1 | 30.84% |
© 2024 Yahoo. Todos los derechos reservados.