Mercados españoles cerrados

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
136,19+0,66 (+0,49%)
Al cierre: 4:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QCOM210305C000800002021-02-12 12:43PM EST80.0061.8554.2058.500.00-211181.25%
QCOM210305C000950002021-02-22 3:11PM EST95.0045.8539.2043.500.00-13128.52%
QCOM210305C001000002021-02-12 12:02PM EST100.0039.5034.2038.500.00-28112.31%
QCOM210305C001150002021-02-04 2:31PM EST115.0033.1519.0023.500.00--257.42%
QCOM210305C001200002021-02-24 3:55PM EST120.0016.1514.0018.50-4.85-23.10%1604111.94%
QCOM210305C001250002021-02-25 11:17AM EST125.0014.189.2013.300.00-20135985.38%
QCOM210305C001300002021-02-26 3:03PM EST130.007.336.408.75+0.63+9.40%20724150.10%
QCOM210305C001320002021-02-26 3:44PM EST132.005.504.506.85+0.15+2.80%1542660.01%
QCOM210305C001330002021-02-26 3:38PM EST133.004.654.204.80+0.10+2.20%623039.45%
QCOM210305C001340002021-02-26 3:58PM EST134.003.803.503.95-0.14-3.55%613036.38%
QCOM210305C001350002021-02-26 3:12PM EST135.003.161.943.25-0.18-5.39%23230034.86%
QCOM210305C001360002021-02-26 3:41PM EST136.002.552.372.57-0.54-17.48%21113632.91%
QCOM210305C001370002021-02-26 3:59PM EST137.002.011.722.10-0.71-26.10%49043032.91%
QCOM210305C001380002021-02-26 3:54PM EST138.001.561.481.85-0.84-35.00%77936235.08%
QCOM210305C001390002021-02-26 3:44PM EST139.001.250.551.34-0.61-32.80%46326532.86%
QCOM210305C001400002021-02-26 3:57PM EST140.000.940.911.02-0.46-32.86%1,8331,27432.40%
QCOM210305C001410002021-02-26 3:56PM EST141.000.780.670.81-0.32-29.09%5281,13132.86%
QCOM210305C001420002021-02-26 3:53PM EST142.000.600.500.63-0.51-45.95%72542433.15%
QCOM210305C001430002021-02-26 3:51PM EST143.000.500.100.59-0.28-35.90%66338535.72%
QCOM210305C001440002021-02-26 3:58PM EST144.000.350.340.50-0.23-39.66%5953336.91%
QCOM210305C001450002021-02-26 3:52PM EST145.000.250.240.29-0.28-52.83%6821,57134.28%
QCOM210305C001460002021-02-26 3:52PM EST146.000.210.150.28-0.14-40.00%11787836.62%
QCOM210305C001470002021-02-26 3:48PM EST147.000.160.140.19-0.24-60.00%2121,20435.94%
QCOM210305C001480002021-02-26 3:48PM EST148.000.160.130.16-0.15-48.39%3961,17337.01%
QCOM210305C001490002021-02-26 3:57PM EST149.000.130.040.25-0.13-50.00%6836043.26%
QCOM210305C001500002021-02-26 3:58PM EST150.000.110.100.11-0.12-52.17%8792,86638.77%
QCOM210305C001525002021-02-26 2:54PM EST152.500.080.030.14-0.32-80.00%7675846.09%
QCOM210305C001550002021-02-26 3:42PM EST155.000.050.050.06-0.05-50.00%1541,72044.73%
QCOM210305C001575002021-02-26 9:32AM EST157.500.050.040.07-0.01-16.67%295750.39%
QCOM210305C001600002021-02-26 1:48PM EST160.000.060.010.07+0.02+50.00%341,23750.98%
QCOM210305C001625002021-02-26 11:44AM EST162.500.060.020.06+0.01+20.00%198555.08%
QCOM210305C001650002021-02-26 12:50PM EST165.000.010.020.04-0.04-80.00%852,29857.03%
QCOM210305C001675002021-02-26 10:09AM EST167.500.020.020.09-0.02-50.00%231765.82%
QCOM210305C001700002021-02-26 1:38PM EST170.000.040.000.130.00-125871.48%
QCOM210305C001725002021-02-24 12:30PM EST172.500.060.000.110.00-6727573.83%
QCOM210305C001750002021-02-24 12:33PM EST175.000.050.000.100.00-3114176.56%
QCOM210305C001775002021-02-10 12:00PM EST177.500.400.000.080.00-82278.13%
QCOM210305C001800002021-02-26 1:20PM EST180.000.080.000.05-0.11-57.89%15277.34%
QCOM210305C001825002021-02-24 12:30PM EST182.500.050.000.050.00-21581.25%
QCOM210305C001850002021-02-17 10:44AM EST185.000.060.000.05-0.04-40.00%13584.38%
QCOM210305C001875002021-02-04 1:44PM EST187.500.400.000.400.00--22114.06%
QCOM210305C001900002021-02-16 9:57AM EST190.001.320.002.050.00-27159.67%
QCOM210305C001950002021-02-12 12:46PM EST195.000.260.002.200.00-1101171.48%
QCOM210305C002000002021-02-23 3:54PM EST200.000.070.000.070.00-1136106.25%
QCOM210305C002050002021-02-03 1:47PM EST205.000.420.003.900.00-211215.87%
QCOM210305C002100002021-02-12 2:22PM EST210.000.030.004.300.00-1117230.32%
QCOM210305C002150002021-02-16 12:14AM EST215.000.020.004.300.00-111238.97%
QCOM210305C002200002021-02-12 12:19PM EST220.000.010.002.130.00-1438211.33%
QCOM210305C002400002021-02-17 12:54PM EST240.000.040.000.150.00--10162.11%
Ventaspara5 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QCOM210305P000800002021-02-26 12:31PM EST80.000.050.000.20-0.01-16.67%9139169.92%
QCOM210305P000850002021-02-17 12:56PM EST85.000.080.004.900.00-106140287.50%
QCOM210305P000900002021-02-05 10:03AM EST90.000.400.004.650.00-21256.06%
QCOM210305P001000002021-02-23 1:24PM EST100.000.080.004.300.00-1042200.34%
QCOM210305P001100002021-02-26 3:23PM EST110.000.050.000.05-0.07-58.33%92462.89%
QCOM210305P001150002021-02-26 11:33AM EST115.000.280.000.33+0.20+250.00%2223467.58%
QCOM210305P001200002021-02-26 3:12PM EST120.000.120.000.15-0.13-52.00%11420152.25%
QCOM210305P001250002021-02-26 3:42PM EST125.000.300.260.61-0.24-44.44%35866554.00%
QCOM210305P001300002021-02-26 4:00PM EST130.000.880.820.95-0.56-38.89%4921,88042.38%
QCOM210305P001320002021-02-26 3:42PM EST132.001.281.241.40-0.76-37.25%8252141.16%
QCOM210305P001330002021-02-26 3:53PM EST133.001.531.491.72-1.13-42.48%17931441.07%
QCOM210305P001340002021-02-26 3:16PM EST134.001.851.822.07-0.89-32.48%6911340.75%
QCOM210305P001350002021-02-26 3:53PM EST135.002.102.313.45-0.90-30.00%3701,70753.64%
QCOM210305P001360002021-02-26 3:49PM EST136.002.802.704.70-0.85-23.29%36449850.46%
QCOM210305P001370002021-02-26 3:57PM EST137.003.303.303.55-0.95-22.35%1,32824841.46%
QCOM210305P001380002021-02-26 3:38PM EST138.003.843.854.15-1.17-23.35%17554941.77%
QCOM210305P001390002021-02-26 3:12PM EST139.004.404.554.80-1.20-21.43%8351442.11%
QCOM210305P001400002021-02-26 3:39PM EST140.005.285.157.35-1.08-16.98%4782,84753.27%
QCOM210305P001410002021-02-26 3:37PM EST141.005.875.558.50-1.18-16.74%27470354.71%
QCOM210305P001420002021-02-26 3:23PM EST142.006.906.308.90-1.32-16.06%12859252.71%
QCOM210305P001430002021-02-26 3:09PM EST143.007.355.909.35-1.00-11.98%2596168.21%
QCOM210305P001440002021-02-26 3:52PM EST144.008.067.0510.35-1.35-14.35%4168372.41%
QCOM210305P001450002021-02-26 3:51PM EST145.009.007.7011.45-0.92-9.27%1551,59877.98%
QCOM210305P001460002021-02-26 3:52PM EST146.009.948.7012.25-1.88-15.91%11539778.81%
QCOM210305P001470002021-02-26 3:34PM EST147.0010.409.6513.45-2.30-18.11%4021351.66%
QCOM210305P001480002021-02-26 3:53PM EST148.0010.3010.7014.25-3.39-24.76%11732052.88%
QCOM210305P001490002021-02-26 3:13PM EST149.0010.8511.6514.90-1.76-13.96%1214850.44%
QCOM210305P001500002021-02-26 3:56PM EST150.0012.4313.7016.00-1.42-10.25%1301,00567.43%
QCOM210305P001525002021-02-26 2:40PM EST152.5016.2615.1518.85+0.80+5.17%14111866.21%
QCOM210305P001550002021-02-26 11:42AM EST155.0018.3517.6521.20+1.45+8.58%5929470.61%
QCOM210305P001575002021-02-25 12:44PM EST157.5021.2120.1523.65+1.00+4.95%1311776.07%
QCOM210305P001600002021-02-26 2:06PM EST160.0023.6522.0026.60+1.20+5.35%67078.52%
QCOM210305P001625002021-02-25 2:10PM EST162.5026.4524.9528.80+0.75+2.92%15986.96%
QCOM210305P001650002021-02-25 2:53PM EST165.0026.9527.0031.300.00-144783.11%
QCOM210305P001675002021-02-18 2:50PM EST167.5033.0129.5034.200.00-1696.97%
QCOM210305P001700002021-02-19 10:23AM EST170.0031.0532.0036.70+4.80+18.29%516102.25%
QCOM210305P001725002021-02-01 11:33AM EST172.5017.1534.5038.800.00-11520797.85%
QCOM210305P001750002021-01-26 3:34PM EST175.0017.9937.0041.200.00-271399.61%
QCOM210305P001900002021-02-02 3:26PM EST190.0026.9752.0056.400.00--4131.64%
QCOM210305P001950002021-01-25 11:08AM EST195.0033.7057.6060.900.00-1010142.77%