香港股市 已收市

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
157.63-3.81 (-2.36%)
收市:04:00PM EDT
157.01 -0.62 (-0.39%)
收市後: 06:03PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
QCOM240419C000550002024-03-08 1:09PM EDT55.00118.09116.30117.050.00-112,607.62%
QCOM240419C000600002024-03-08 1:05PM EDT60.00113.40111.25112.050.00-112,414.45%
QCOM240419C000650002024-03-08 10:57AM EDT65.00109.60106.25107.050.00-112,243.75%
QCOM240419C000700002024-03-22 12:41PM EDT70.00101.0585.2090.000.00-121,132.81%
QCOM240419C000750002024-03-12 12:53PM EDT75.0096.2599.75100.500.00-112,172.85%
QCOM240419C000800002023-10-25 3:54PM EDT80.0027.7046.2050.900.00--00.00%
QCOM240419C000850002024-02-23 3:07PM EDT85.0070.0483.9587.550.00-501,644.92%
QCOM240419C000900002024-04-19 3:33PM EDT90.0067.4165.5069.70-15.10-18.30%24800.98%
QCOM240419C000950002024-04-16 10:52AM EDT95.0073.3460.4064.700.00-11737.50%
QCOM240419C001000002024-04-18 2:59PM EDT100.0061.0555.4059.700.00-5265676.76%
QCOM240419C001050002024-03-07 12:01PM EDT105.0069.0066.4067.100.00-154061,287.60%
QCOM240419C001100002024-04-12 11:51AM EDT110.0062.2745.2050.000.00-6366585.55%
QCOM240419C001150002024-04-19 3:49PM EDT115.0042.5041.8544.95-14.01-24.79%8704395.31%
QCOM240419C001200002024-04-19 3:15PM EDT120.0037.1335.2039.85-3.90-9.51%11620466.70%
QCOM240419C001250002024-04-19 1:13PM EDT125.0033.7130.5035.00-2.34-6.49%26392216.80%
QCOM240419C001300002024-04-19 3:24PM EDT130.0027.2825.5030.00-4.27-13.53%88801184.77%
QCOM240419C001350002024-04-19 3:35PM EDT135.0022.4520.2024.25-3.80-14.48%121,764281.64%
QCOM240419C001400002024-04-19 3:44PM EDT140.0017.5516.0019.60-4.36-19.90%643,278130.47%
QCOM240419C001450002024-04-19 3:59PM EDT145.0012.6510.4015.00-3.43-21.33%503,23483.20%
QCOM240419C001500002024-04-19 3:48PM EDT150.007.885.959.45-3.20-28.88%863,45054.10%
QCOM240419C001525002024-04-19 2:21PM EDT152.506.163.107.05-12.76-67.44%20110122.61%
QCOM240419C001550002024-04-19 3:40PM EDT155.002.401.173.15-3.33-58.12%7,6448,73945.26%
QCOM240419C001575002024-04-19 3:57PM EDT157.500.150.090.34-3.48-95.87%256898.20%
QCOM240419C001600002024-04-19 3:43PM EDT160.000.010.000.01-1.99-99.50%1,6481,74714.06%
QCOM240419C001625002024-04-19 2:32PM EDT162.500.010.000.01-0.70-98.59%38183525.78%
QCOM240419C001650002024-04-19 3:53PM EDT165.000.010.000.01-0.19-95.00%2123,09537.50%
QCOM240419C001675002024-04-19 3:39PM EDT167.500.010.000.01-0.05-83.33%5391747.66%
QCOM240419C001700002024-04-19 3:47PM EDT170.000.010.000.01-0.01-50.00%2495,47753.13%
QCOM240419C001725002024-04-19 3:50PM EDT172.500.010.000.010.00-222,17662.50%
QCOM240419C001750002024-04-19 3:58PM EDT175.000.010.000.010.00-725,76771.88%
QCOM240419C001775002024-04-19 2:59PM EDT177.500.010.000.010.00-171,22181.25%
QCOM240419C001800002024-04-19 2:35PM EDT180.000.010.000.01-0.14-93.33%227,80687.50%
QCOM240419C001825002024-04-19 3:50PM EDT182.500.020.000.030.00-53978107.81%
QCOM240419C001850002024-04-19 10:52AM EDT185.000.010.000.01-0.08-88.89%163,911106.25%
QCOM240419C001875002024-04-19 12:16PM EDT187.500.010.000.020.00-39913121.88%
QCOM240419C001900002024-04-19 3:53PM EDT190.000.010.000.02-0.01-50.00%51,062128.13%
QCOM240419C001925002024-04-15 3:04PM EDT192.500.010.000.020.00-11698137.50%
QCOM240419C001950002024-04-18 2:58PM EDT195.000.010.000.030.00-1938150.00%
QCOM240419C001975002024-04-11 3:46PM EDT197.500.030.000.020.00-257153.13%
QCOM240419C002000002024-04-18 9:54AM EDT200.000.010.000.010.00-12,490150.00%
QCOM240419C002050002024-04-10 3:09PM EDT205.000.010.000.020.00-250175.00%
QCOM240419C002100002024-04-11 3:12PM EDT210.000.010.000.020.00-2745190.63%
QCOM240419C002200002024-03-28 1:26PM EDT220.000.050.000.010.00-21,332206.25%
QCOM240419C002300002024-03-13 12:38PM EDT230.000.100.000.070.00-21116273.44%
QCOM240419C002400002024-04-17 11:30AM EDT240.000.010.000.020.00-21268.75%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
QCOM240419P000550002024-01-31 12:19PM EDT55.000.060.000.000.00-51,51250.00%
QCOM240419P000600002024-03-19 12:10PM EDT60.000.010.000.010.00-3107575.00%
QCOM240419P000650002024-02-20 4:06PM EDT65.000.020.000.100.00-2159650.00%
QCOM240419P000700002024-02-15 3:43PM EDT70.000.020.000.050.00-174556.25%
QCOM240419P000750002024-01-16 3:49PM EDT75.000.020.000.180.00-3175590.63%
QCOM240419P000800002024-03-12 3:56PM EDT80.000.100.000.030.00-1661450.00%
QCOM240419P000850002024-02-09 11:59AM EDT85.000.040.010.190.00-657502504.69%
QCOM240419P000900002024-04-08 1:08PM EDT90.000.050.000.260.00-5512478.13%
QCOM240419P000950002024-03-18 2:27PM EDT95.000.030.001.470.00-1555581.25%
QCOM240419P001000002024-03-28 12:04PM EDT100.000.020.000.100.00-2964351.56%
QCOM240419P001050002024-04-15 3:12PM EDT105.000.030.000.010.00-501,147250.00%
QCOM240419P001100002024-04-08 11:07AM EDT110.000.010.000.260.00-11,226321.88%
QCOM240419P001150002024-04-19 2:57PM EDT115.000.010.000.100.00-401,649252.34%
QCOM240419P001200002024-04-01 9:39AM EDT120.000.010.000.260.00-13,611252.34%
QCOM240419P001250002024-04-19 2:35PM EDT125.000.010.000.02-0.01-50.00%13,174159.38%
QCOM240419P001300002024-04-19 11:22AM EDT130.000.020.000.260.00-24,158187.11%
QCOM240419P001350002024-04-18 1:29PM EDT135.000.040.000.010.00-73,243103.13%
QCOM240419P001400002024-04-19 1:38PM EDT140.000.010.000.01-0.02-66.67%24,42181.25%
QCOM240419P001450002024-04-19 2:20PM EDT145.000.020.000.040.00-215,14869.53%
QCOM240419P001500002024-04-19 2:49PM EDT150.000.010.000.01-0.02-66.67%642,42440.63%
QCOM240419P001525002024-04-19 3:27PM EDT152.500.020.000.05-0.01-33.33%1431036.52%
QCOM240419P001550002024-04-19 3:51PM EDT155.000.010.000.01-0.05-83.33%7483,47615.63%
QCOM240419P001575002024-04-19 3:56PM EDT157.500.200.010.20+0.04+25.00%3,1667547.91%
QCOM240419P001600002024-04-19 3:51PM EDT160.002.612.204.55+1.96+301.54%3,3812,37659.33%
QCOM240419P001625002024-04-19 3:56PM EDT162.504.973.056.05+2.99+151.01%1,2982,36890.04%
QCOM240419P001650002024-04-19 3:55PM EDT165.007.336.359.35+3.58+95.47%2823,17680.47%
QCOM240419P001675002024-04-19 3:53PM EDT167.5010.357.8010.05+4.53+77.84%653,21076.17%
QCOM240419P001700002024-04-19 3:54PM EDT170.0012.4312.1512.65+4.03+47.98%452,08766.41%
QCOM240419P001725002024-04-19 3:50PM EDT172.5015.1812.5017.00+4.10+37.00%23303211.23%
QCOM240419P001750002024-04-19 3:32PM EDT175.0017.7517.1519.75+4.25+31.48%397181.45%
QCOM240419P001775002024-04-18 9:50AM EDT177.5016.1017.5021.650.00-11232.76%
QCOM240419P001800002024-04-19 2:24PM EDT180.0021.3120.0024.40+2.66+14.26%129261.43%
QCOM240419P001825002024-04-17 3:15PM EDT182.5018.3022.5527.150.00-130289.65%
QCOM240419P001850002024-04-18 12:36PM EDT185.0022.3525.0529.800.00-20137.50%
QCOM240419P001875002024-04-17 1:43PM EDT187.5022.1527.7032.350.00-160171.09%
QCOM240419P001900002024-04-17 2:42PM EDT190.0024.8130.2034.850.00-20182.03%
QCOM240419P001925002024-04-10 1:20PM EDT192.5021.3032.6037.350.00-10181.25%
QCOM240419P001950002024-04-12 3:54PM EDT195.0023.3035.0039.800.00-10162.50%
QCOM240419P001975002024-04-11 1:18PM EDT197.5023.5037.5042.300.00--0171.09%
QCOM240419P002000002024-03-08 1:56PM EDT200.0028.6128.1528.900.00-100.00%
QCOM240419P002100002024-03-12 3:50PM EDT210.0037.0534.5035.600.00--00.00%