Mercados españoles cerrados
S&P 500
5.071,12 -45,05 (-0,88%) Nasdaq
15.805,67 -177,41 (-1,11%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0684 -0,0041 (-0,38%) Petróleo Brent
87,88 -0,52 (-0,59%) 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 02:34PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117C00055000 | 2024-04-19 11:47AM EDT | 55.00 | 104.50 | 111.95 | 113.15 | 0.00 | - | 1 | 33 | 58.30% |
| QCOM250117C00060000 | 2024-03-07 12:24PM EDT | 60.00 | 116.24 | 111.10 | 113.90 | 0.00 | - | 1 | 60 | 104.76% |
| QCOM250117C00065000 | 2024-03-12 3:29PM EDT | 65.00 | 108.68 | 109.65 | 112.30 | 0.00 | - | 1 | 66 | 116.36% |
| QCOM250117C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.02 | 97.55 | 98.75 | 0.00 | - | 4 | 54 | 57.93% |
| QCOM250117C00075000 | 2024-04-01 10:23AM EDT | 75.00 | 98.04 | 92.75 | 93.95 | 0.00 | - | 1 | 41 | 56.15% |
| QCOM250117C00080000 | 2024-04-18 3:11PM EDT | 80.00 | 82.78 | 88.00 | 89.15 | 0.00 | - | 2 | 131 | 54.37% |
| QCOM250117C00085000 | 2024-04-18 3:04PM EDT | 85.00 | 78.00 | 83.25 | 84.35 | 0.00 | - | 5 | 157 | 52.37% |
| QCOM250117C00090000 | 2024-04-24 10:46AM EDT | 90.00 | 75.35 | 78.70 | 79.70 | 0.00 | - | 1 | 239 | 51.43% |
| QCOM250117C00095000 | 2024-04-01 10:23AM EDT | 95.00 | 79.25 | 73.85 | 74.90 | 0.00 | - | 1 | 124 | 51.78% |
| QCOM250117C00100000 | 2024-04-24 1:41PM EDT | 100.00 | 66.00 | 69.20 | 70.50 | 0.00 | - | 1 | 605 | 50.92% |
| QCOM250117C00105000 | 2024-04-26 2:57PM EDT | 105.00 | 64.00 | 64.90 | 65.75 | 0.00 | - | 8 | 1,926 | 48.19% |
| QCOM250117C00110000 | 2024-04-30 9:53AM EDT | 110.00 | 62.60 | 60.55 | 61.40 | +10.90 | +21.08% | 10 | 2,369 | 47.05% |
| QCOM250117C00115000 | 2024-04-29 10:44AM EDT | 115.00 | 56.35 | 56.15 | 57.05 | 0.00 | - | 2 | 1,623 | 45.62% |
| QCOM250117C00120000 | 2024-04-29 1:00PM EDT | 120.00 | 52.85 | 51.80 | 52.80 | 0.00 | - | 1 | 1,557 | 44.29% |
| QCOM250117C00125000 | 2024-04-29 12:17PM EDT | 125.00 | 48.60 | 47.60 | 48.45 | 0.00 | - | 1 | 4,153 | 42.43% |
| QCOM250117C00130000 | 2024-04-30 12:34PM EDT | 130.00 | 43.88 | 44.00 | 44.45 | -0.52 | -1.17% | 1 | 1,951 | 41.35% |
| QCOM250117C00135000 | 2024-04-29 2:50PM EDT | 135.00 | 41.32 | 40.15 | 40.65 | 0.00 | - | 3 | 1,655 | 40.48% |
| QCOM250117C00140000 | 2024-04-29 12:09PM EDT | 140.00 | 37.00 | 36.60 | 37.05 | 0.00 | - | 6 | 1,214 | 39.75% |
| QCOM250117C00145000 | 2024-04-23 12:48PM EDT | 145.00 | 29.19 | 33.25 | 33.60 | 0.00 | - | 25 | 2,555 | 39.03% |
| QCOM250117C00150000 | 2024-04-29 10:18AM EDT | 150.00 | 29.70 | 30.00 | 30.35 | 0.00 | - | 2 | 3,018 | 38.38% |
| QCOM250117C00155000 | 2024-04-30 1:39PM EDT | 155.00 | 26.98 | 26.85 | 27.30 | +0.33 | +1.24% | 30 | 2,914 | 37.79% |
| QCOM250117C00160000 | 2024-04-30 11:54AM EDT | 160.00 | 24.17 | 23.95 | 24.40 | +0.54 | +2.29% | 2 | 2,533 | 37.16% |
| QCOM250117C00165000 | 2024-04-30 12:16PM EDT | 165.00 | 21.62 | 21.45 | 21.75 | +0.27 | +1.26% | 4 | 3,022 | 36.66% |
| QCOM250117C00170000 | 2024-04-30 1:02PM EDT | 170.00 | 19.03 | 19.10 | 19.35 | -0.72 | -3.65% | 19 | 4,877 | 36.28% |
| QCOM250117C00175000 | 2024-04-29 3:12PM EDT | 175.00 | 17.65 | 16.85 | 17.05 | 0.00 | - | 31 | 1,417 | 35.76% |
| QCOM250117C00180000 | 2024-04-30 1:39PM EDT | 180.00 | 15.01 | 14.85 | 15.05 | +0.63 | +4.38% | 570 | 2,015 | 35.45% |
| QCOM250117C00185000 | 2024-04-30 11:29AM EDT | 185.00 | 13.21 | 13.00 | 13.20 | -0.87 | -6.18% | 5 | 919 | 35.09% |
| QCOM250117C00190000 | 2024-04-29 10:15AM EDT | 190.00 | 11.49 | 11.40 | 11.55 | +0.39 | +3.51% | 3 | 1,814 | 34.80% |
| QCOM250117C00195000 | 2024-04-30 12:07PM EDT | 195.00 | 9.95 | 9.90 | 10.10 | -0.55 | -5.24% | 2 | 2,685 | 34.59% |
| QCOM250117C00200000 | 2024-04-29 3:18PM EDT | 200.00 | 9.25 | 8.65 | 8.80 | +0.10 | +1.09% | 1 | 4,245 | 34.38% |
| QCOM250117C00210000 | 2024-04-30 10:05AM EDT | 210.00 | 7.04 | 6.45 | 6.65 | +0.04 | +0.57% | 3 | 5,493 | 34.06% |
| QCOM250117C00220000 | 2024-04-30 2:01PM EDT | 220.00 | 4.92 | 4.80 | 4.95 | -0.33 | -6.29% | 434 | 1,595 | 33.73% |
| QCOM250117C00230000 | 2024-04-30 11:14AM EDT | 230.00 | 3.75 | 3.55 | 3.70 | -0.20 | -5.06% | 16 | 2,110 | 33.59% |
| QCOM250117C00240000 | 2024-04-25 9:30AM EDT | 240.00 | 2.43 | 2.68 | 2.77 | 0.00 | - | 1 | 343 | 33.54% |
| QCOM250117C00250000 | 2024-04-26 1:30PM EDT | 250.00 | 2.01 | 1.95 | 2.07 | 0.00 | - | 5 | 832 | 33.52% |
| QCOM250117C00260000 | 2024-04-29 11:56AM EDT | 260.00 | 1.52 | 1.49 | 1.56 | 0.00 | - | 1 | 214 | 33.59% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 0.09 | 0.05 | 0.29 | -0.01 | -10.00% | 4 | 830 | 57.18% |
| QCOM250117P00060000 | 2024-04-25 11:07AM EDT | 60.00 | 0.22 | 0.10 | 0.42 | 0.00 | - | 9 | 3,079 | 56.10% |
| QCOM250117P00065000 | 2024-04-05 12:56PM EDT | 65.00 | 0.25 | 0.11 | 0.45 | 0.00 | - | 10 | 561 | 52.59% |
| QCOM250117P00070000 | 2024-04-05 12:55PM EDT | 70.00 | 0.35 | 0.10 | 0.49 | 0.00 | - | 5 | 772 | 53.22% |
| QCOM250117P00075000 | 2024-04-10 2:14PM EDT | 75.00 | 0.34 | 0.28 | 0.35 | 0.00 | - | 1 | 1,602 | 46.75% |
| QCOM250117P00080000 | 2024-04-29 10:46AM EDT | 80.00 | 0.43 | 0.37 | 0.44 | 0.00 | - | 1 | 1,017 | 44.97% |
| QCOM250117P00085000 | 2024-04-29 3:00PM EDT | 85.00 | 0.53 | 0.48 | 0.56 | 0.00 | - | 3 | 5,341 | 43.38% |
| QCOM250117P00090000 | 2024-04-30 10:52AM EDT | 90.00 | 0.65 | 0.62 | 0.69 | -0.05 | -7.14% | 1 | 4,682 | 41.70% |
| QCOM250117P00095000 | 2024-04-24 1:38PM EDT | 95.00 | 0.98 | 0.80 | 0.87 | 0.00 | - | 1 | 5,980 | 40.31% |
| QCOM250117P00100000 | 2024-04-29 11:58AM EDT | 100.00 | 1.08 | 1.03 | 1.09 | 0.00 | - | 2 | 5,936 | 38.98% |
| QCOM250117P00105000 | 2024-04-16 3:34PM EDT | 105.00 | 1.45 | 1.33 | 1.39 | 0.00 | - | 2 | 32,674 | 37.90% |
| QCOM250117P00110000 | 2024-04-30 11:31AM EDT | 110.00 | 1.72 | 1.70 | 1.76 | -0.17 | -8.99% | 26 | 7,671 | 36.89% |
| QCOM250117P00115000 | 2024-04-30 1:52PM EDT | 115.00 | 2.19 | 2.16 | 2.21 | -0.43 | -16.41% | 269 | 34,244 | 35.92% |
| QCOM250117P00120000 | 2024-04-30 1:42PM EDT | 120.00 | 2.80 | 2.74 | 2.77 | -0.50 | -15.15% | 1,062 | 4,549 | 35.05% |
| QCOM250117P00125000 | 2024-04-30 1:24PM EDT | 125.00 | 3.50 | 3.45 | 3.55 | 0.00 | - | 31 | 12,361 | 34.58% |
| QCOM250117P00130000 | 2024-04-26 9:57AM EDT | 130.00 | 4.70 | 4.30 | 4.40 | 0.00 | - | 5 | 6,716 | 33.87% |
| QCOM250117P00135000 | 2024-04-26 2:51PM EDT | 135.00 | 5.76 | 5.35 | 5.45 | 0.00 | - | 6 | 3,539 | 33.32% |
| QCOM250117P00140000 | 2024-04-30 1:43PM EDT | 140.00 | 6.65 | 6.55 | 6.65 | +0.25 | +3.91% | 10 | 3,592 | 32.72% |
| QCOM250117P00145000 | 2024-04-25 10:46AM EDT | 145.00 | 7.71 | 7.95 | 8.10 | -1.54 | -16.65% | 2 | 1,463 | 32.28% |
| QCOM250117P00150000 | 2024-04-30 1:43PM EDT | 150.00 | 9.65 | 9.50 | 9.70 | +0.15 | +1.58% | 12 | 5,978 | 31.74% |
| QCOM250117P00155000 | 2024-04-30 11:03AM EDT | 155.00 | 11.25 | 11.35 | 11.50 | -0.05 | -0.44% | 93 | 3,046 | 31.20% |
| QCOM250117P00160000 | 2024-04-30 11:41AM EDT | 160.00 | 13.40 | 13.40 | 13.55 | -0.70 | -4.96% | 1 | 1,796 | 30.72% |
| QCOM250117P00165000 | 2024-04-29 11:53AM EDT | 165.00 | 15.75 | 15.60 | 15.85 | 0.00 | - | 7 | 1,495 | 30.30% |
| QCOM250117P00170000 | 2024-04-26 12:40PM EDT | 170.00 | 19.02 | 18.05 | 18.30 | 0.00 | - | 3 | 2,692 | 29.75% |
| QCOM250117P00175000 | 2024-04-26 11:45AM EDT | 175.00 | 21.70 | 20.75 | 21.00 | 0.00 | - | 2 | 1,612 | 29.25% |
| QCOM250117P00180000 | 2024-04-24 2:05PM EDT | 180.00 | 26.10 | 23.70 | 23.90 | 0.00 | - | 20 | 252 | 28.71% |
| QCOM250117P00185000 | 2024-04-11 1:03PM EDT | 185.00 | 24.50 | 26.85 | 27.15 | 0.00 | - | 32 | 1,781 | 28.40% |
| QCOM250117P00190000 | 2024-03-21 3:54PM EDT | 190.00 | 28.90 | 35.45 | 38.50 | 0.00 | - | 8 | 13 | 42.61% |
| QCOM250117P00195000 | 2024-04-26 11:51AM EDT | 195.00 | 35.15 | 33.70 | 33.95 | 0.00 | - | 3 | 46 | 27.17% |
| QCOM250117P00200000 | 2024-04-15 2:34PM EDT | 200.00 | 37.10 | 37.50 | 37.90 | 0.00 | - | 4 | 120 | 27.09% |
| QCOM250117P00210000 | 2024-04-05 9:56AM EDT | 210.00 | 43.77 | 45.40 | 46.25 | 0.00 | - | 1 | 86 | 26.96% |
| QCOM250117P00220000 | 2024-03-25 9:30AM EDT | 220.00 | 53.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM250117P00230000 | 2024-04-24 3:43PM EDT | 230.00 | 67.29 | 63.05 | 64.25 | 0.00 | - | 3 | 5 | 26.71% |
| QCOM250117P00250000 | 2024-03-21 9:58AM EDT | 250.00 | 78.56 | 90.00 | 94.85 | 0.00 | - | - | 0 | 54.22% |
© 2024 Yahoo. Todos los derechos reservados.