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7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 92.45 | 90.60 | 94.90 | +92.45 | - | 1 | 0 | 139.26% |
| QCOM240705C00165000 | 2024-06-13 9:56AM EDT | 165.00 | 49.91 | 45.75 | 50.05 | 0.00 | - | 1 | 1 | 74.32% |
| QCOM240705C00170000 | 2024-06-14 9:40AM EDT | 170.00 | 48.00 | 42.40 | 43.55 | 0.00 | - | - | 1 | 69.24% |
| QCOM240705C00175000 | 2024-06-05 11:20AM EDT | 175.00 | 37.40 | 35.80 | 39.60 | 0.00 | - | 1 | 1 | 51.95% |
| QCOM240705C00180000 | 2024-06-17 11:58AM EDT | 180.00 | 37.17 | 31.45 | 34.65 | 0.00 | - | 15 | 20 | 56.15% |
| QCOM240705C00185000 | 2024-06-21 10:00AM EDT | 185.00 | 26.07 | 25.90 | 30.25 | -7.25 | -21.76% | 2 | 31 | 78.15% |
| QCOM240705C00190000 | 2024-06-21 2:49PM EDT | 190.00 | 22.36 | 21.10 | 25.35 | -4.96 | -18.16% | 11 | 5 | 68.99% |
| QCOM240705C00195000 | 2024-06-20 1:29PM EDT | 195.00 | 19.85 | 17.95 | 19.10 | 0.00 | - | 6 | 12 | 46.78% |
| QCOM240705C00197500 | 2024-06-21 1:14PM EDT | 197.50 | 17.52 | 15.90 | 16.45 | +17.52 | - | 1 | 2 | 40.63% |
| QCOM240705C00200000 | 2024-06-20 3:03PM EDT | 200.00 | 15.80 | 13.65 | 14.40 | 0.00 | - | 7 | 160 | 40.14% |
| QCOM240705C00202500 | 2024-06-21 10:02AM EDT | 202.50 | 10.41 | 11.65 | 12.35 | +10.41 | - | 1 | 9 | 38.79% |
| QCOM240705C00205000 | 2024-06-21 12:27PM EDT | 205.00 | 10.94 | 7.80 | 10.50 | -1.16 | -9.59% | 10 | 189 | 38.17% |
| QCOM240705C00207500 | 2024-06-21 3:56PM EDT | 207.50 | 8.11 | 8.00 | 9.25 | +8.11 | - | 45 | 37 | 40.64% |
| QCOM240705C00210000 | 2024-06-21 3:57PM EDT | 210.00 | 6.18 | 6.40 | 6.65 | -2.97 | -32.46% | 73 | 269 | 33.25% |
| QCOM240705C00212500 | 2024-06-21 3:50PM EDT | 212.50 | 5.05 | 5.05 | 5.25 | +5.05 | - | 83 | 87 | 32.72% |
| QCOM240705C00215000 | 2024-06-21 3:57PM EDT | 215.00 | 3.78 | 3.95 | 4.10 | -2.22 | -37.00% | 344 | 404 | 32.58% |
| QCOM240705C00217500 | 2024-06-21 3:53PM EDT | 217.50 | 2.99 | 3.00 | 3.15 | +2.99 | - | 167 | 687 | 32.53% |
| QCOM240705C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 2.30 | 2.28 | 2.38 | -1.45 | -38.67% | 400 | 601 | 32.54% |
| QCOM240705C00222500 | 2024-06-21 3:37PM EDT | 222.50 | 1.71 | 1.70 | 1.79 | +1.71 | - | 50 | 109 | 32.76% |
| QCOM240705C00225000 | 2024-06-21 3:58PM EDT | 225.00 | 1.27 | 1.26 | 1.33 | -1.09 | -46.19% | 635 | 978 | 33.01% |
| QCOM240705C00227500 | 2024-06-21 3:37PM EDT | 227.50 | 0.99 | 0.94 | 0.99 | +0.99 | - | 67 | 168 | 33.40% |
| QCOM240705C00230000 | 2024-06-21 3:44PM EDT | 230.00 | 0.73 | 0.69 | 0.94 | -0.84 | -53.50% | 114 | 912 | 36.35% |
| QCOM240705C00232500 | 2024-06-21 3:25PM EDT | 232.50 | 0.53 | 0.52 | 0.57 | +0.53 | - | 33 | 195 | 34.72% |
| QCOM240705C00235000 | 2024-06-21 3:59PM EDT | 235.00 | 0.42 | 0.19 | 0.43 | -0.38 | -47.50% | 17 | 461 | 35.35% |
| QCOM240705C00237500 | 2024-06-21 2:42PM EDT | 237.50 | 0.33 | 0.30 | 0.34 | +0.33 | - | 60 | 307 | 36.30% |
| QCOM240705C00240000 | 2024-06-21 2:49PM EDT | 240.00 | 0.24 | 0.24 | 0.27 | -0.31 | -56.36% | 55 | 479 | 37.26% |
| QCOM240705C00242500 | 2024-06-21 10:35AM EDT | 242.50 | 0.23 | 0.19 | 0.22 | +0.23 | - | 1 | 0 | 38.28% |
| QCOM240705C00245000 | 2024-06-21 2:52PM EDT | 245.00 | 0.15 | 0.15 | 0.19 | -0.13 | -46.43% | 69 | 444 | 39.70% |
| QCOM240705C00247500 | 2024-06-21 11:02AM EDT | 247.50 | 0.15 | 0.13 | 0.15 | +0.15 | - | 1 | 0 | 40.43% |
| QCOM240705C00250000 | 2024-06-21 2:51PM EDT | 250.00 | 0.13 | 0.10 | 0.13 | -0.08 | -38.10% | 26 | 288 | 41.70% |
| QCOM240705C00252500 | 2024-06-20 12:34PM EDT | 252.50 | 0.17 | 0.09 | 0.11 | +0.17 | - | - | 2 | 42.77% |
| QCOM240705C00255000 | 2024-06-21 11:05AM EDT | 255.00 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 1 | 140 | 44.24% |
| QCOM240705C00260000 | 2024-06-21 11:09AM EDT | 260.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 61 | 551 | 46.88% |
| QCOM240705C00265000 | 2024-06-20 10:21AM EDT | 265.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 18 | 52.05% |
| QCOM240705C00270000 | 2024-06-20 10:31AM EDT | 270.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 4 | 33 | 55.86% |
| QCOM240705C00275000 | 2024-06-21 10:54AM EDT | 275.00 | 0.01 | 0.00 | 0.19 | -0.10 | -90.91% | 1 | 42 | 58.98% |
| QCOM240705C00280000 | 2024-06-18 3:55PM EDT | 280.00 | 0.10 | 0.00 | 0.19 | +0.10 | - | - | 3 | 62.50% |
| QCOM240705C00285000 | 2024-06-20 1:58PM EDT | 285.00 | 0.04 | 0.00 | 0.19 | +0.04 | - | - | 11 | 66.02% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240705P00110000 | 2024-06-20 10:30AM EDT | 110.00 | 0.04 | 0.00 | 0.18 | +0.04 | - | - | 1 | 141.41% |
| QCOM240705P00150000 | 2024-05-31 10:35AM EDT | 150.00 | 0.57 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 79.88% |
| QCOM240705P00155000 | 2024-06-20 3:40PM EDT | 155.00 | 0.02 | 0.00 | 0.18 | +0.02 | - | - | 300 | 72.66% |
| QCOM240705P00160000 | 2024-06-13 3:54PM EDT | 160.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 2 | 14 | 73.73% |
| QCOM240705P00165000 | 2024-06-05 9:55AM EDT | 165.00 | 0.09 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 71.44% |
| QCOM240705P00170000 | 2024-06-18 11:23AM EDT | 170.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 52.15% |
| QCOM240705P00175000 | 2024-06-21 1:45PM EDT | 175.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 32 | 47.27% |
| QCOM240705P00180000 | 2024-06-20 2:22PM EDT | 180.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 14 | 64 | 43.07% |
| QCOM240705P00185000 | 2024-06-21 2:45PM EDT | 185.00 | 0.19 | 0.15 | 0.18 | -0.04 | -17.39% | 14 | 675 | 39.45% |
| QCOM240705P00190000 | 2024-06-21 3:57PM EDT | 190.00 | 0.31 | 0.26 | 0.30 | +0.01 | +3.33% | 5,112 | 208 | 36.48% |
| QCOM240705P00192500 | 2024-06-21 2:23PM EDT | 192.50 | 0.42 | 0.35 | 0.40 | +0.42 | - | 7 | 6 | 35.16% |
| QCOM240705P00195000 | 2024-06-21 3:37PM EDT | 195.00 | 0.53 | 0.49 | 0.54 | +0.05 | +10.42% | 41 | 141 | 33.94% |
| QCOM240705P00197500 | 2024-06-21 3:48PM EDT | 197.50 | 0.72 | 0.69 | 0.74 | +0.72 | - | 45 | 68 | 32.89% |
| QCOM240705P00200000 | 2024-06-21 3:57PM EDT | 200.00 | 1.07 | 0.78 | 1.04 | +0.01 | +0.94% | 591 | 367 | 32.15% |
| QCOM240705P00202500 | 2024-06-21 3:50PM EDT | 202.50 | 1.45 | 1.37 | 1.45 | +1.45 | - | 22 | 910 | 31.52% |
| QCOM240705P00205000 | 2024-06-21 3:45PM EDT | 205.00 | 2.01 | 1.92 | 2.01 | +0.22 | +12.29% | 54 | 789 | 31.04% |
| QCOM240705P00207500 | 2024-06-21 3:42PM EDT | 207.50 | 2.81 | 2.63 | 2.74 | +2.81 | - | 41 | 105 | 30.65% |
| QCOM240705P00210000 | 2024-06-21 3:53PM EDT | 210.00 | 3.70 | 2.71 | 3.70 | +0.79 | +27.15% | 209 | 317 | 30.57% |
| QCOM240705P00212500 | 2024-06-21 2:58PM EDT | 212.50 | 5.35 | 4.65 | 4.85 | +5.35 | - | 49 | 425 | 30.41% |
| QCOM240705P00215000 | 2024-06-21 3:55PM EDT | 215.00 | 6.06 | 6.00 | 6.20 | +1.22 | +25.21% | 50 | 166 | 30.24% |
| QCOM240705P00217500 | 2024-06-21 3:24PM EDT | 217.50 | 7.90 | 7.55 | 7.80 | +7.90 | - | 15 | 192 | 30.41% |
| QCOM240705P00220000 | 2024-06-21 3:50PM EDT | 220.00 | 9.60 | 8.90 | 9.65 | +0.75 | +8.47% | 45 | 2,609 | 31.10% |
| QCOM240705P00222500 | 2024-06-20 2:22PM EDT | 222.50 | 10.14 | 10.80 | 11.65 | +10.14 | - | - | 111 | 31.89% |
| QCOM240705P00225000 | 2024-06-21 12:45PM EDT | 225.00 | 12.79 | 13.15 | 13.70 | +0.79 | +6.58% | 2 | 86 | 32.08% |
| QCOM240705P00227500 | 2024-06-21 1:59PM EDT | 227.50 | 15.80 | 15.10 | 16.10 | +15.80 | - | 1 | 94 | 34.89% |
| QCOM240705P00230000 | 2024-06-21 3:46PM EDT | 230.00 | 17.76 | 17.55 | 18.45 | +3.76 | +26.86% | 32 | 7,343 | 36.84% |
| QCOM240705P00232500 | 2024-06-21 10:03AM EDT | 232.50 | 21.85 | 19.65 | 20.75 | +21.85 | - | 42 | 21 | 37.72% |
| QCOM240705P00235000 | 2024-06-20 10:18AM EDT | 235.00 | 17.00 | 20.75 | 23.20 | 0.00 | - | 3 | 13 | 40.19% |
| QCOM240705P00237500 | 2024-06-18 10:47AM EDT | 237.50 | 11.05 | 23.00 | 27.30 | +11.05 | - | - | 5 | 61.28% |
| QCOM240705P00240000 | 2024-06-18 10:42AM EDT | 240.00 | 12.80 | 25.45 | 29.75 | +12.80 | - | - | 9 | 64.38% |
| QCOM240705P00245000 | 2024-06-20 9:51AM EDT | 245.00 | 22.50 | 30.40 | 34.05 | +22.50 | - | - | 1 | 63.55% |
