QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240913C00120000 | 2024-08-15 1:58PM EDT | 120.00 | 54.49 | 42.80 | 46.25 | 0.00 | - | 1 | 0 | 443.56% |
| QCOM240913C00130000 | 2024-09-12 3:46PM EDT | 130.00 | 34.36 | 32.80 | 36.40 | -3.79 | -9.93% | 10 | 10 | 365.04% |
| QCOM240913C00135000 | 2024-08-01 12:32PM EDT | 135.00 | 32.00 | 39.05 | 40.95 | 0.00 | - | - | 1 | 702.64% |
| QCOM240913C00142000 | 2024-09-04 12:12PM EDT | 142.00 | 24.80 | 22.75 | 23.45 | 0.00 | - | - | 0 | 148.05% |
| QCOM240913C00144000 | 2024-09-09 11:33AM EDT | 144.00 | 16.40 | 20.70 | 22.05 | 0.00 | - | 6 | 6 | 171.88% |
| QCOM240913C00145000 | 2024-09-11 3:41PM EDT | 145.00 | 21.00 | 19.15 | 21.55 | 0.00 | - | 10 | 11 | 162.50% |
| QCOM240913C00147000 | 2024-09-09 11:33AM EDT | 147.00 | 13.59 | 17.70 | 18.45 | 0.00 | - | 1 | 1 | 114.06% |
| QCOM240913C00148000 | 2024-09-11 2:27PM EDT | 148.00 | 16.45 | 16.80 | 17.35 | 0.00 | - | 1 | 6 | 108.59% |
| QCOM240913C00150000 | 2024-09-11 3:42PM EDT | 150.00 | 15.90 | 14.75 | 16.30 | 0.00 | - | 10 | 21 | 141.41% |
| QCOM240913C00152500 | 2024-09-10 1:26PM EDT | 152.50 | 8.15 | 11.70 | 13.45 | 0.00 | - | 2 | 16 | 82.81% |
| QCOM240913C00155000 | 2024-09-12 11:23AM EDT | 155.00 | 9.40 | 9.45 | 10.95 | -0.60 | -6.00% | 3 | 90 | 81.64% |
| QCOM240913C00157500 | 2024-09-11 2:42PM EDT | 157.50 | 7.20 | 7.35 | 8.60 | -1.11 | -13.36% | 1 | 504 | 82.13% |
| QCOM240913C00160000 | 2024-09-12 3:49PM EDT | 160.00 | 4.50 | 5.05 | 6.35 | -2.26 | -33.43% | 19 | 643 | 72.07% |
| QCOM240913C00162500 | 2024-09-12 2:51PM EDT | 162.50 | 3.00 | 2.94 | 3.25 | -2.07 | -40.83% | 105 | 677 | 50.78% |
| QCOM240913C00165000 | 2024-09-12 3:59PM EDT | 165.00 | 1.38 | 1.35 | 1.50 | -1.61 | -53.85% | 815 | 1,551 | 43.85% |
| QCOM240913C00167500 | 2024-09-12 3:59PM EDT | 167.50 | 0.54 | 0.48 | 0.63 | -1.25 | -69.83% | 534 | 1,110 | 45.51% |
| QCOM240913C00170000 | 2024-09-12 3:59PM EDT | 170.00 | 0.18 | 0.15 | 0.20 | -0.60 | -76.92% | 591 | 1,166 | 45.61% |
| QCOM240913C00172500 | 2024-09-12 3:58PM EDT | 172.50 | 0.06 | 0.04 | 0.08 | -0.31 | -83.78% | 455 | 1,844 | 50.00% |
| QCOM240913C00175000 | 2024-09-12 2:28PM EDT | 175.00 | 0.05 | 0.04 | 0.11 | -0.10 | -66.67% | 24 | 697 | 61.91% |
| QCOM240913C00177500 | 2024-09-12 3:39PM EDT | 177.50 | 0.03 | 0.03 | 0.09 | -0.03 | -50.00% | 274 | 407 | 71.09% |
| QCOM240913C00180000 | 2024-09-12 2:48PM EDT | 180.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 26 | 533 | 76.17% |
| QCOM240913C00182500 | 2024-09-12 11:47AM EDT | 182.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 2 | 855 | 82.81% |
| QCOM240913C00185000 | 2024-09-11 3:47PM EDT | 185.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 63 | 1,077 | 101.17% |
| QCOM240913C00187500 | 2024-09-11 12:22PM EDT | 187.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 333 | 137.50% |
| QCOM240913C00190000 | 2024-09-12 1:19PM EDT | 190.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 22 | 1,001 | 107.81% |
| QCOM240913C00192500 | 2024-09-12 12:07PM EDT | 192.50 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 5 | 37 | 148.05% |
| QCOM240913C00195000 | 2024-09-12 2:14PM EDT | 195.00 | 0.01 | 0.00 | 0.56 | -0.04 | -80.00% | 58 | 847 | 182.81% |
| QCOM240913C00197500 | 2024-09-12 2:47PM EDT | 197.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 14 | 16 | 129.69% |
| QCOM240913C00200000 | 2024-09-06 11:33AM EDT | 200.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 50 | 92 | 159.38% |
| QCOM240913C00205000 | 2024-08-30 9:46AM EDT | 205.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 264.45% |
| QCOM240913C00210000 | 2024-09-11 3:59PM EDT | 210.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 10 | 286.52% |
| QCOM240913C00215000 | 2024-09-03 9:30AM EDT | 215.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 4 | 6 | 307.81% |
| QCOM240913C00220000 | 2024-08-29 3:27PM EDT | 220.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 328.32% |
| QCOM240913C00225000 | 2024-09-03 11:41AM EDT | 225.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 7 | 348.05% |
| QCOM240913C00230000 | 2024-09-03 11:41AM EDT | 230.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 367.19% |
| QCOM240913C00235000 | 2024-09-03 11:40AM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 13 | 237.50% |
| QCOM240913C00240000 | 2024-08-19 3:25PM EDT | 240.00 | 0.43 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 403.32% |
| QCOM240913C00265000 | 2024-08-28 3:19PM EDT | 265.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 484.96% |
認沽盤範圍2024年9月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240913P00090000 | 2024-09-06 10:59AM EDT | 90.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 654.30% |
| QCOM240913P00095000 | 2024-08-22 3:45PM EDT | 95.00 | 0.23 | 0.00 | 1.26 | 0.00 | - | - | 1 | 601.95% |
| QCOM240913P00105000 | 2024-09-06 11:48AM EDT | 105.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 20 | 22 | 351.56% |
| QCOM240913P00110000 | 2024-09-09 9:56AM EDT | 110.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 23 | 330.47% |
| QCOM240913P00115000 | 2024-09-09 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 289 | 225.00% |
| QCOM240913P00120000 | 2024-09-11 12:30PM EDT | 120.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 10 | 43 | 338.87% |
| QCOM240913P00125000 | 2024-09-11 3:51PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 510 | 175.00% |
| QCOM240913P00130000 | 2024-09-11 12:23PM EDT | 130.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 200 | 1,161 | 197.66% |
| QCOM240913P00135000 | 2024-09-11 3:15PM EDT | 135.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 516 | 896 | 206.64% |
| QCOM240913P00137000 | 2024-09-09 3:30PM EDT | 137.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 30 | 261 | 140.63% |
| QCOM240913P00138000 | 2024-09-12 12:47PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 26 | 70 | 118.75% |
| QCOM240913P00139000 | 2024-09-12 3:15PM EDT | 139.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 293 | 523 | 121.88% |
| QCOM240913P00140000 | 2024-09-12 2:15PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 19 | 475 | 109.38% |
| QCOM240913P00141000 | 2024-09-12 3:13PM EDT | 141.00 | 0.01 | 0.00 | 0.02 | -0.22 | -95.65% | 25 | 32 | 112.50% |
| QCOM240913P00142000 | 2024-09-12 2:49PM EDT | 142.00 | 0.01 | 0.00 | 1.26 | -0.18 | -94.74% | 12 | 37 | 207.03% |
| QCOM240913P00143000 | 2024-09-12 2:49PM EDT | 143.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 37 | 76 | 103.13% |
| QCOM240913P00144000 | 2024-09-12 3:12PM EDT | 144.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 17 | 58 | 98.44% |
| QCOM240913P00145000 | 2024-09-12 10:33AM EDT | 145.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 1 | 5,079 | 153.13% |
| QCOM240913P00146000 | 2024-09-11 10:01AM EDT | 146.00 | 0.03 | 0.00 | 1.27 | -0.02 | -40.00% | 2 | 589 | 177.54% |
| QCOM240913P00147000 | 2024-09-11 2:38PM EDT | 147.00 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 12 | 51 | 118.75% |
| QCOM240913P00148000 | 2024-09-12 3:40PM EDT | 148.00 | 0.03 | 0.01 | 0.23 | -0.02 | -40.00% | 6 | 95 | 112.89% |
| QCOM240913P00149000 | 2024-09-11 3:36PM EDT | 149.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 2 | 114 | 82.03% |
| QCOM240913P00150000 | 2024-09-12 2:11PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 35 | 1,149 | 77.34% |
| QCOM240913P00152500 | 2024-09-12 3:59PM EDT | 152.50 | 0.05 | 0.01 | 0.08 | -0.06 | -54.55% | 51 | 485 | 73.44% |
| QCOM240913P00155000 | 2024-09-12 3:15PM EDT | 155.00 | 0.06 | 0.03 | 0.10 | -0.04 | -40.00% | 192 | 1,202 | 64.06% |
| QCOM240913P00157500 | 2024-09-12 3:47PM EDT | 157.50 | 0.10 | 0.08 | 0.12 | -0.10 | -50.00% | 214 | 1,528 | 54.49% |
| QCOM240913P00160000 | 2024-09-12 3:47PM EDT | 160.00 | 0.23 | 0.14 | 0.26 | -0.12 | -34.29% | 186 | 690 | 50.39% |
| QCOM240913P00162500 | 2024-09-12 3:59PM EDT | 162.50 | 0.63 | 0.49 | 0.64 | -0.05 | -7.35% | 1,138 | 982 | 46.19% |
| QCOM240913P00165000 | 2024-09-12 3:55PM EDT | 165.00 | 1.60 | 1.33 | 1.54 | +0.22 | +15.94% | 258 | 669 | 44.43% |
| QCOM240913P00167500 | 2024-09-12 1:56PM EDT | 167.50 | 3.00 | 2.79 | 3.20 | +0.20 | +7.14% | 37 | 102 | 47.27% |
| QCOM240913P00170000 | 2024-09-12 3:43PM EDT | 170.00 | 5.90 | 4.40 | 5.70 | +1.61 | +37.53% | 13 | 141 | 68.65% |
| QCOM240913P00172500 | 2024-09-12 3:20PM EDT | 172.50 | 7.87 | 7.10 | 7.80 | +1.02 | +14.89% | 2 | 42 | 66.60% |
| QCOM240913P00175000 | 2024-09-12 3:37PM EDT | 175.00 | 10.50 | 8.85 | 11.30 | +0.51 | +5.11% | 28 | 109 | 58.59% |
| QCOM240913P00177500 | 2024-09-11 9:50AM EDT | 177.50 | 16.10 | 11.55 | 12.85 | 0.00 | - | 2 | 2 | 99.95% |
| QCOM240913P00180000 | 2024-09-06 3:28PM EDT | 180.00 | 21.07 | 13.85 | 16.25 | 0.00 | - | 2 | 2 | 74.61% |
| QCOM240913P00182500 | 2024-09-05 3:54PM EDT | 182.50 | 19.65 | 16.70 | 17.85 | 0.00 | - | 25 | 1 | 127.54% |
| QCOM240913P00185000 | 2024-09-06 10:20AM EDT | 185.00 | 23.05 | 18.75 | 21.00 | 0.00 | - | 1 | 0 | 184.86% |
| QCOM240913P00190000 | 2024-09-03 3:47PM EDT | 190.00 | 28.78 | 24.00 | 25.90 | 0.00 | - | 2 | 0 | 207.81% |
| QCOM240913P00195000 | 2024-09-05 3:07PM EDT | 195.00 | 32.50 | 29.65 | 30.85 | 0.00 | - | 18 | 0 | 176.37% |
| QCOM240913P00200000 | 2024-08-30 3:50PM EDT | 200.00 | 27.30 | 33.95 | 36.90 | 0.00 | - | 1 | 0 | 219.53% |
| QCOM240913P00210000 | 2024-08-27 2:10PM EDT | 210.00 | 36.85 | 43.55 | 46.35 | 0.00 | - | 2 | 0 | 339.75% |
