Mercados españoles abiertos en 4 hrs 9 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,81 +0,37 (+0,44%) Bitcoin EUR
53.628,16 -2.159,78 (-3,87%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018C00090000 | 2024-04-12 10:21AM EDT | 90.00 | 83.32 | 73.00 | 77.40 | 0.00 | - | 1 | 1 | 55.44% |
| QCOM241018C00100000 | 2024-02-20 10:42AM EDT | 100.00 | 54.55 | 71.55 | 74.80 | 0.00 | - | - | 1 | 89.87% |
| QCOM241018C00105000 | 2024-02-27 3:59PM EDT | 105.00 | 55.79 | 64.45 | 68.30 | 0.00 | - | - | 1 | 76.29% |
| QCOM241018C00110000 | 2024-04-19 11:12AM EDT | 110.00 | 52.80 | 54.05 | 58.50 | 0.00 | - | 2 | 7 | 58.45% |
| QCOM241018C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 50.06 | 50.10 | 53.30 | 0.00 | - | - | 50 | 52.80% |
| QCOM241018C00120000 | 2024-04-19 12:52PM EDT | 120.00 | 42.43 | 45.60 | 48.85 | 0.00 | - | 1 | 17 | 50.48% |
| QCOM241018C00125000 | 2024-04-18 12:17PM EDT | 125.00 | 42.10 | 41.30 | 44.50 | 0.00 | - | 3 | 24 | 48.33% |
| QCOM241018C00130000 | 2024-04-16 3:26PM EDT | 130.00 | 43.98 | 37.65 | 40.30 | 0.00 | - | 5 | 23 | 46.44% |
| QCOM241018C00135000 | 2024-04-18 10:09AM EDT | 135.00 | 33.25 | 33.70 | 35.35 | 0.00 | - | 1 | 13 | 41.94% |
| QCOM241018C00140000 | 2024-04-19 3:24PM EDT | 140.00 | 26.35 | 29.70 | 32.40 | 0.00 | - | 4 | 80 | 43.25% |
| QCOM241018C00145000 | 2024-04-24 10:24AM EDT | 145.00 | 27.80 | 25.90 | 28.05 | 0.00 | - | 2 | 250 | 40.07% |
| QCOM241018C00150000 | 2024-04-30 12:02PM EDT | 150.00 | 26.07 | 22.90 | 24.70 | 0.00 | - | 1 | 246 | 39.20% |
| QCOM241018C00155000 | 2024-04-26 3:40PM EDT | 155.00 | 22.30 | 19.25 | 22.25 | 0.00 | - | 7 | 202 | 39.98% |
| QCOM241018C00160000 | 2024-04-30 12:41PM EDT | 160.00 | 19.65 | 16.90 | 19.25 | 0.00 | - | 4 | 154 | 38.90% |
| QCOM241018C00165000 | 2024-05-01 2:28PM EDT | 165.00 | 16.60 | 13.70 | 16.85 | -1.55 | -8.54% | 2 | 377 | 38.70% |
| QCOM241018C00170000 | 2024-05-01 12:32PM EDT | 170.00 | 13.10 | 12.65 | 13.25 | -2.55 | -16.29% | 1 | 190 | 35.31% |
| QCOM241018C00175000 | 2024-05-01 3:43PM EDT | 175.00 | 12.00 | 10.65 | 11.25 | -0.65 | -5.14% | 9 | 385 | 34.99% |
| QCOM241018C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 9.20 | 8.95 | 9.50 | -1.65 | -15.21% | 11 | 331 | 34.73% |
| QCOM241018C00185000 | 2024-05-01 3:58PM EDT | 185.00 | 7.65 | 7.40 | 7.95 | -1.85 | -19.47% | 66 | 484 | 34.44% |
| QCOM241018C00190000 | 2024-04-26 2:59PM EDT | 190.00 | 7.10 | 6.10 | 6.65 | 0.00 | - | 23 | 655 | 34.27% |
| QCOM241018C00195000 | 2024-05-01 10:06AM EDT | 195.00 | 5.48 | 5.00 | 5.45 | -1.42 | -20.58% | 2 | 678 | 33.89% |
| QCOM241018C00200000 | 2024-05-01 1:25PM EDT | 200.00 | 4.30 | 4.10 | 4.50 | -0.85 | -16.50% | 18 | 443 | 33.75% |
| QCOM241018C00210000 | 2024-04-30 10:35AM EDT | 210.00 | 3.20 | 2.69 | 2.99 | -0.70 | -17.95% | 1 | 347 | 33.37% |
| QCOM241018C00220000 | 2024-05-01 3:58PM EDT | 220.00 | 1.83 | 1.71 | 2.00 | -0.82 | -30.94% | 161 | 1,908 | 33.29% |
| QCOM241018C00230000 | 2024-05-01 3:58PM EDT | 230.00 | 1.19 | 0.60 | 1.33 | -0.54 | -31.21% | 1,058 | 9,019 | 33.29% |
| QCOM241018C00240000 | 2024-05-01 3:59PM EDT | 240.00 | 0.85 | 0.74 | 0.96 | -0.39 | -31.45% | 13 | 405 | 33.90% |
| QCOM241018C00250000 | 2024-05-01 3:58PM EDT | 250.00 | 0.51 | 0.38 | 0.62 | -0.32 | -38.55% | 48 | 268 | 33.77% |
| QCOM241018C00260000 | 2024-04-30 1:08PM EDT | 260.00 | 0.42 | 0.29 | 0.44 | -0.09 | -17.65% | 5 | 11 | 34.20% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018P00080000 | 2024-03-26 3:08PM EDT | 80.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 10 | 10 | 53.47% |
| QCOM241018P00100000 | 2024-05-01 2:20PM EDT | 100.00 | 0.41 | 0.37 | 0.49 | -0.14 | -25.45% | 10 | 63 | 40.19% |
| QCOM241018P00105000 | 2024-04-19 12:33PM EDT | 105.00 | 0.94 | 0.53 | 0.65 | 0.00 | - | 2 | 6 | 38.77% |
| QCOM241018P00110000 | 2024-04-19 12:07PM EDT | 110.00 | 1.25 | 0.76 | 0.87 | 0.00 | - | 1 | 30 | 37.55% |
| QCOM241018P00115000 | 2024-05-01 2:20PM EDT | 115.00 | 1.06 | 1.01 | 1.31 | -0.63 | -37.28% | 8 | 34 | 37.49% |
| QCOM241018P00120000 | 2024-04-25 10:08AM EDT | 120.00 | 1.75 | 1.43 | 1.72 | 0.00 | - | 15 | 87 | 36.41% |
| QCOM241018P00125000 | 2024-04-26 10:59AM EDT | 125.00 | 2.09 | 1.97 | 2.26 | 0.00 | - | 1 | 80 | 35.50% |
| QCOM241018P00130000 | 2024-05-01 12:24PM EDT | 130.00 | 2.72 | 2.64 | 2.98 | +0.15 | +5.84% | 5 | 108 | 34.79% |
| QCOM241018P00135000 | 2024-05-01 10:04AM EDT | 135.00 | 3.65 | 3.50 | 3.85 | +0.20 | +5.80% | 1 | 472 | 34.04% |
| QCOM241018P00140000 | 2024-04-30 2:38PM EDT | 140.00 | 4.20 | 4.55 | 4.95 | 0.00 | - | 100 | 334 | 33.43% |
| QCOM241018P00145000 | 2024-05-01 2:23PM EDT | 145.00 | 5.70 | 5.90 | 6.30 | +0.20 | +3.64% | 12 | 389 | 32.92% |
| QCOM241018P00150000 | 2024-05-01 2:03PM EDT | 150.00 | 7.21 | 7.45 | 7.65 | +0.31 | +4.49% | 77 | 1,376 | 31.78% |
| QCOM241018P00155000 | 2024-05-01 3:03PM EDT | 155.00 | 7.77 | 7.35 | 9.80 | -1.17 | -13.09% | 3 | 226 | 32.04% |
| QCOM241018P00160000 | 2024-05-01 1:44PM EDT | 160.00 | 11.30 | 11.40 | 11.95 | +1.00 | +9.71% | 4 | 501 | 31.59% |
| QCOM241018P00165000 | 2024-04-30 12:50PM EDT | 165.00 | 13.00 | 13.80 | 15.35 | 0.00 | - | 3 | 163 | 33.34% |
| QCOM241018P00170000 | 2024-05-01 3:52PM EDT | 170.00 | 15.85 | 14.65 | 18.10 | +0.95 | +6.38% | 2 | 136 | 33.00% |
| QCOM241018P00175000 | 2024-04-30 11:39AM EDT | 175.00 | 17.85 | 18.10 | 20.95 | 0.00 | - | 2 | 292 | 32.31% |
| QCOM241018P00180000 | 2024-04-30 11:38AM EDT | 180.00 | 20.90 | 21.20 | 24.30 | 0.00 | - | 2 | 33 | 32.20% |
| QCOM241018P00185000 | 2024-04-04 12:49PM EDT | 185.00 | 20.45 | 24.60 | 28.15 | 0.00 | - | 10 | 23 | 32.78% |
| QCOM241018P00190000 | 2024-03-13 1:33PM EDT | 190.00 | 27.65 | 26.00 | 26.60 | 0.00 | - | 2 | 12 | 15.55% |
| QCOM241018P00230000 | 2024-04-02 12:29PM EDT | 230.00 | 60.50 | 64.00 | 68.20 | 0.00 | - | - | 0 | 38.21% |
| QCOM241018P00240000 | 2024-03-15 3:59PM EDT | 240.00 | 72.70 | 67.90 | 69.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.