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6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628C00100000 | 2024-06-21 3:05PM EDT | 100.00 | 111.98 | 112.10 | 113.25 | +111.98 | - | 1 | 0 | 250.00% |
| QCOM240628C00120000 | 2024-06-21 11:08AM EDT | 120.00 | 93.33 | 92.10 | 93.25 | +93.33 | - | 3 | 0 | 193.75% |
| QCOM240628C00125000 | 2024-06-21 11:48AM EDT | 125.00 | 89.18 | 85.45 | 89.80 | +89.18 | - | 7 | 0 | 171.88% |
| QCOM240628C00130000 | 2024-06-21 2:52PM EDT | 130.00 | 81.63 | 80.55 | 84.80 | +81.63 | - | 14 | 0 | 169.14% |
| QCOM240628C00135000 | 2024-06-21 1:53PM EDT | 135.00 | 77.93 | 75.50 | 79.80 | +77.93 | - | 27 | 0 | 153.52% |
| QCOM240628C00140000 | 2024-06-21 3:53PM EDT | 140.00 | 72.47 | 72.15 | 73.30 | +17.42 | +31.64% | 1 | 1 | 152.15% |
| QCOM240628C00150000 | 2024-06-21 3:54PM EDT | 150.00 | 62.64 | 60.50 | 64.80 | -3.28 | -4.98% | 1 | 14 | 121.09% |
| QCOM240628C00155000 | 2024-05-15 3:26PM EDT | 155.00 | 39.90 | 60.20 | 61.25 | 0.00 | - | 1 | 0 | 216.60% |
| QCOM240628C00160000 | 2024-06-21 10:11AM EDT | 160.00 | 51.36 | 50.50 | 54.80 | -10.24 | -16.62% | 2 | 6 | 101.17% |
| QCOM240628C00165000 | 2024-06-21 9:38AM EDT | 165.00 | 46.36 | 47.15 | 48.30 | +4.62 | +11.07% | 1 | 10 | 98.24% |
| QCOM240628C00170000 | 2024-05-29 11:25AM EDT | 170.00 | 39.54 | 41.15 | 44.35 | 0.00 | - | 31 | 35 | 89.94% |
| QCOM240628C00175000 | 2024-06-21 11:46AM EDT | 175.00 | 39.06 | 35.55 | 39.90 | -12.64 | -24.45% | 2 | 59 | 78.32% |
| QCOM240628C00180000 | 2024-06-21 1:04PM EDT | 180.00 | 34.20 | 32.20 | 33.35 | -8.70 | -20.28% | 5 | 33 | 71.29% |
| QCOM240628C00185000 | 2024-06-21 1:18PM EDT | 185.00 | 29.25 | 25.60 | 29.90 | -0.72 | -2.40% | 20 | 18 | 60.16% |
| QCOM240628C00187500 | 2024-06-18 3:59PM EDT | 187.50 | 39.81 | 23.75 | 26.90 | +39.81 | - | - | 3 | 58.50% |
| QCOM240628C00190000 | 2024-06-21 2:56PM EDT | 190.00 | 21.74 | 20.65 | 24.95 | -18.07 | -45.39% | 21 | 60 | 52.54% |
| QCOM240628C00192500 | 2024-06-21 3:10PM EDT | 192.50 | 19.62 | 18.20 | 22.50 | -2.01 | -9.29% | 3 | 5 | 89.18% |
| QCOM240628C00195000 | 2024-06-21 3:53PM EDT | 195.00 | 17.64 | 17.45 | 18.55 | -5.17 | -22.67% | 41 | 52 | 59.74% |
| QCOM240628C00197500 | 2024-06-21 10:15AM EDT | 197.50 | 14.65 | 14.05 | 16.10 | -6.13 | -29.50% | 10 | 4 | 54.27% |
| QCOM240628C00200000 | 2024-06-21 3:53PM EDT | 200.00 | 13.00 | 12.80 | 13.60 | -4.10 | -23.98% | 39 | 486 | 47.80% |
| QCOM240628C00202500 | 2024-06-21 3:02PM EDT | 202.50 | 10.20 | 9.75 | 11.40 | -3.10 | -23.31% | 29 | 27 | 45.34% |
| QCOM240628C00205000 | 2024-06-21 3:51PM EDT | 205.00 | 8.57 | 8.45 | 9.40 | -3.36 | -28.16% | 58 | 551 | 44.09% |
| QCOM240628C00207500 | 2024-06-21 3:50PM EDT | 207.50 | 6.75 | 6.60 | 7.20 | -2.44 | -26.55% | 403 | 85 | 39.26% |
| QCOM240628C00210000 | 2024-06-21 3:57PM EDT | 210.00 | 4.95 | 5.15 | 5.35 | -3.20 | -39.26% | 707 | 592 | 36.62% |
| QCOM240628C00212500 | 2024-06-21 3:59PM EDT | 212.50 | 3.85 | 3.75 | 3.90 | -2.25 | -36.89% | 1,100 | 282 | 35.74% |
| QCOM240628C00215000 | 2024-06-21 3:59PM EDT | 215.00 | 2.69 | 2.70 | 2.78 | -2.16 | -44.54% | 1,369 | 2,609 | 35.60% |
| QCOM240628C00217500 | 2024-06-21 3:57PM EDT | 217.50 | 1.71 | 1.66 | 1.94 | -1.99 | -53.78% | 644 | 570 | 35.79% |
| QCOM240628C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 1.24 | 1.26 | 1.33 | -1.46 | -54.07% | 1,376 | 1,035 | 36.21% |
| QCOM240628C00222500 | 2024-06-21 3:57PM EDT | 222.50 | 0.80 | 0.85 | 0.91 | -1.36 | -62.96% | 354 | 383 | 36.91% |
| QCOM240628C00225000 | 2024-06-21 3:59PM EDT | 225.00 | 0.61 | 0.50 | 0.62 | -0.82 | -57.34% | 605 | 1,264 | 37.74% |
| QCOM240628C00227500 | 2024-06-21 3:59PM EDT | 227.50 | 0.40 | 0.07 | 0.44 | -0.80 | -66.67% | 188 | 321 | 39.01% |
| QCOM240628C00230000 | 2024-06-21 3:58PM EDT | 230.00 | 0.28 | 0.28 | 0.32 | -0.49 | -63.64% | 988 | 2,865 | 40.48% |
| QCOM240628C00232500 | 2024-06-21 3:59PM EDT | 232.50 | 0.23 | 0.10 | 0.24 | -0.36 | -61.02% | 353 | 731 | 42.09% |
| QCOM240628C00235000 | 2024-06-21 3:59PM EDT | 235.00 | 0.17 | 0.03 | 0.19 | -0.20 | -54.05% | 111 | 1,465 | 44.04% |
| QCOM240628C00237500 | 2024-06-21 3:50PM EDT | 237.50 | 0.13 | 0.12 | 0.15 | +0.13 | - | 45 | 185 | 45.90% |
| QCOM240628C00240000 | 2024-06-21 3:40PM EDT | 240.00 | 0.12 | 0.10 | 0.13 | -0.11 | -47.83% | 409 | 1,044 | 48.24% |
| QCOM240628C00242500 | 2024-06-21 2:07PM EDT | 242.50 | 0.10 | 0.08 | 0.11 | +0.10 | - | 38 | - | 50.29% |
| QCOM240628C00245000 | 2024-06-21 2:34PM EDT | 245.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 684 | 833 | 50.68% |
| QCOM240628C00250000 | 2024-06-21 2:08PM EDT | 250.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 194 | 599 | 54.49% |
| QCOM240628C00255000 | 2024-06-21 9:44AM EDT | 255.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 7 | 334 | 54.69% |
| QCOM240628C00260000 | 2024-06-21 1:28PM EDT | 260.00 | 0.01 | 0.00 | 0.18 | -0.05 | -83.33% | 14 | 75 | 69.92% |
| QCOM240628C00265000 | 2024-06-21 12:37PM EDT | 265.00 | 0.01 | 0.00 | 0.17 | -0.06 | -85.71% | 10 | 223 | 75.00% |
| QCOM240628C00270000 | 2024-06-20 9:37AM EDT | 270.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 12 | 132 | 80.47% |
| QCOM240628C00275000 | 2024-06-20 1:37PM EDT | 275.00 | 0.04 | 0.00 | 0.17 | +0.04 | - | - | 14 | 85.74% |
| QCOM240628C00280000 | 2024-06-20 10:20AM EDT | 280.00 | 0.01 | 0.00 | 0.17 | +0.01 | - | - | 56 | 90.82% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240628P00135000 | 2024-05-15 3:26PM EDT | 135.00 | 0.58 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 150.00% |
| QCOM240628P00140000 | 2024-06-18 3:12PM EDT | 140.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 10 | 136.33% |
| QCOM240628P00145000 | 2024-06-21 10:10AM EDT | 145.00 | 0.01 | 0.00 | 0.17 | +0.01 | - | 20 | 24 | 126.17% |
| QCOM240628P00150000 | 2024-06-20 12:24PM EDT | 150.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 10 | 116.02% |
| QCOM240628P00155000 | 2024-06-21 12:55PM EDT | 155.00 | 0.04 | 0.00 | 0.10 | -0.10 | -71.43% | 1 | 27 | 99.61% |
| QCOM240628P00160000 | 2024-06-12 11:33AM EDT | 160.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 10 | 96.48% |
| QCOM240628P00165000 | 2024-06-03 11:19AM EDT | 165.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 36 | 87.11% |
| QCOM240628P00170000 | 2024-06-14 11:38AM EDT | 170.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 106 | 78.13% |
| QCOM240628P00175000 | 2024-06-21 2:10PM EDT | 175.00 | 0.05 | 0.00 | 0.18 | -0.01 | -16.67% | 42 | 156 | 69.73% |
| QCOM240628P00180000 | 2024-06-21 3:27PM EDT | 180.00 | 0.05 | 0.00 | 0.19 | -0.03 | -37.50% | 118 | 123 | 61.33% |
| QCOM240628P00185000 | 2024-06-21 2:12PM EDT | 185.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 101 | 506 | 50.20% |
| QCOM240628P00187500 | 2024-06-21 2:42PM EDT | 187.50 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 2 | 358 | 48.44% |
| QCOM240628P00190000 | 2024-06-21 3:59PM EDT | 190.00 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 17 | 421 | 45.31% |
| QCOM240628P00192500 | 2024-06-21 3:40PM EDT | 192.50 | 0.15 | 0.13 | 0.16 | -0.07 | -31.82% | 165 | 40 | 42.97% |
| QCOM240628P00195000 | 2024-06-21 3:59PM EDT | 195.00 | 0.22 | 0.18 | 0.21 | -0.04 | -15.38% | 189 | 483 | 40.33% |
| QCOM240628P00197500 | 2024-06-21 3:50PM EDT | 197.50 | 0.30 | 0.08 | 0.31 | -0.17 | -36.17% | 36 | 473 | 38.62% |
| QCOM240628P00200000 | 2024-06-21 3:59PM EDT | 200.00 | 0.46 | 0.43 | 0.47 | -0.06 | -11.54% | 1,000 | 870 | 37.16% |
| QCOM240628P00202500 | 2024-06-21 3:58PM EDT | 202.50 | 0.74 | 0.68 | 0.73 | +0.02 | +2.78% | 127 | 481 | 36.04% |
| QCOM240628P00205000 | 2024-06-21 3:59PM EDT | 205.00 | 1.09 | 0.67 | 1.13 | +0.03 | +2.83% | 632 | 860 | 35.16% |
| QCOM240628P00207500 | 2024-06-21 3:59PM EDT | 207.50 | 1.74 | 1.45 | 1.93 | +0.35 | +25.18% | 734 | 351 | 36.74% |
| QCOM240628P00210000 | 2024-06-21 3:59PM EDT | 210.00 | 2.63 | 2.47 | 2.58 | +0.50 | +23.47% | 1,158 | 1,133 | 34.33% |
| QCOM240628P00212500 | 2024-06-21 3:57PM EDT | 212.50 | 3.90 | 3.55 | 3.70 | +1.09 | +38.79% | 756 | 933 | 34.18% |
| QCOM240628P00215000 | 2024-06-21 3:55PM EDT | 215.00 | 4.75 | 3.95 | 5.10 | +0.53 | +12.56% | 1,412 | 1,273 | 34.18% |
| QCOM240628P00217500 | 2024-06-21 3:50PM EDT | 217.50 | 6.85 | 5.60 | 7.80 | +1.45 | +26.85% | 113 | 303 | 44.75% |
| QCOM240628P00220000 | 2024-06-21 3:40PM EDT | 220.00 | 8.70 | 8.40 | 9.00 | +2.10 | +31.82% | 353 | 390 | 38.55% |
| QCOM240628P00222500 | 2024-06-21 3:20PM EDT | 222.50 | 11.43 | 10.25 | 11.20 | +3.27 | +40.07% | 32 | 202 | 41.31% |
| QCOM240628P00225000 | 2024-06-21 3:50PM EDT | 225.00 | 13.20 | 12.45 | 13.50 | +1.27 | +10.65% | 16 | 506 | 44.34% |
| QCOM240628P00227500 | 2024-06-21 1:26PM EDT | 227.50 | 14.31 | 14.90 | 15.80 | +14.31 | - | 7 | 114 | 46.53% |
| QCOM240628P00230000 | 2024-06-21 3:57PM EDT | 230.00 | 18.39 | 17.15 | 18.15 | +3.84 | +26.39% | 10 | 495 | 48.78% |
| QCOM240628P00232500 | 2024-06-18 3:58PM EDT | 232.50 | 7.95 | 17.95 | 22.30 | +7.95 | - | - | 43 | 79.20% |
| QCOM240628P00235000 | 2024-06-20 11:46AM EDT | 235.00 | 17.20 | 22.15 | 23.10 | 0.00 | - | 10 | 71 | 56.98% |
| QCOM240628P00237500 | 2024-06-20 9:30AM EDT | 237.50 | 13.00 | 22.90 | 27.20 | +13.00 | - | - | 2 | 88.82% |
| QCOM240628P00245000 | 2024-06-18 12:55PM EDT | 245.00 | 16.10 | 31.95 | 33.05 | +16.10 | - | - | 0 | 72.51% |
