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26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240726C00150000 | 2024-06-18 10:55AM EDT | 150.00 | 80.70 | 61.30 | 65.60 | +80.70 | - | - | 1 | 71.68% |
| QCOM240726C00165000 | 2024-06-21 10:11AM EDT | 165.00 | 47.30 | 46.50 | 50.60 | -10.15 | -17.67% | 2 | 1 | 56.54% |
| QCOM240726C00180000 | 2024-06-21 12:30PM EDT | 180.00 | 35.50 | 32.95 | 34.60 | -0.70 | -1.93% | 1 | 7 | 49.83% |
| QCOM240726C00185000 | 2024-06-21 2:29PM EDT | 185.00 | 29.47 | 27.40 | 31.30 | -6.65 | -18.41% | 2 | 6 | 54.76% |
| QCOM240726C00190000 | 2024-06-20 1:25PM EDT | 190.00 | 27.11 | 23.90 | 25.70 | 0.00 | - | 1 | 21 | 44.70% |
| QCOM240726C00195000 | 2024-06-21 11:48AM EDT | 195.00 | 22.25 | 20.00 | 21.30 | +22.25 | - | 1 | 4 | 41.30% |
| QCOM240726C00200000 | 2024-06-20 3:17PM EDT | 200.00 | 18.65 | 15.40 | 18.25 | 0.00 | - | 3 | 124 | 43.26% |
| QCOM240726C00205000 | 2024-06-21 2:40PM EDT | 205.00 | 12.87 | 13.00 | 13.40 | -9.13 | -41.50% | 3 | 31 | 36.00% |
| QCOM240726C00210000 | 2024-06-21 3:56PM EDT | 210.00 | 9.85 | 9.95 | 10.40 | -1.55 | -13.60% | 42 | 69 | 35.31% |
| QCOM240726C00215000 | 2024-06-21 3:40PM EDT | 215.00 | 7.64 | 7.45 | 7.80 | -2.36 | -23.60% | 20 | 88 | 34.52% |
| QCOM240726C00220000 | 2024-06-21 3:53PM EDT | 220.00 | 5.48 | 5.40 | 5.85 | -2.52 | -31.50% | 243 | 166 | 34.58% |
| QCOM240726C00225000 | 2024-06-21 3:59PM EDT | 225.00 | 4.08 | 3.90 | 4.15 | -1.68 | -29.17% | 323 | 142 | 34.00% |
| QCOM240726C00230000 | 2024-06-21 3:53PM EDT | 230.00 | 2.85 | 2.70 | 3.10 | -1.15 | -28.75% | 207 | 174 | 34.74% |
| QCOM240726C00235000 | 2024-06-21 3:22PM EDT | 235.00 | 1.96 | 1.89 | 2.12 | -1.02 | -34.23% | 25 | 181 | 34.41% |
| QCOM240726C00240000 | 2024-06-21 3:05PM EDT | 240.00 | 1.30 | 1.27 | 1.48 | -0.67 | -34.01% | 22 | 84 | 34.62% |
| QCOM240726C00245000 | 2024-06-21 2:57PM EDT | 245.00 | 0.87 | 0.91 | 1.03 | -0.68 | -43.87% | 4 | 32 | 34.94% |
| QCOM240726C00250000 | 2024-06-21 11:45AM EDT | 250.00 | 0.83 | 0.63 | 0.81 | -0.21 | -20.19% | 11 | 313 | 36.32% |
| QCOM240726C00255000 | 2024-06-21 11:59AM EDT | 255.00 | 0.80 | 0.43 | 0.60 | -0.13 | -13.98% | 1 | 21 | 37.11% |
| QCOM240726C00260000 | 2024-06-20 2:40PM EDT | 260.00 | 0.57 | 0.25 | 0.45 | 0.00 | - | 185 | 179 | 37.94% |
| QCOM240726C00265000 | 2024-06-21 3:42PM EDT | 265.00 | 0.24 | 0.13 | 0.36 | -0.57 | -70.37% | 14 | 4 | 39.16% |
| QCOM240726C00270000 | 2024-06-21 11:32AM EDT | 270.00 | 0.09 | 0.10 | 0.30 | -0.21 | -70.00% | 1 | 11 | 40.58% |
| QCOM240726C00275000 | 2024-06-21 3:30PM EDT | 275.00 | 0.15 | 0.06 | 0.25 | -0.35 | -70.00% | 120 | 108 | 41.85% |
| QCOM240726C00280000 | 2024-06-21 9:30AM EDT | 280.00 | 0.34 | 0.04 | 0.22 | +0.11 | +47.83% | 1 | 32 | 43.41% |
| QCOM240726C00285000 | 2024-06-20 10:11AM EDT | 285.00 | 0.20 | 0.03 | 0.19 | +0.20 | - | - | 6 | 44.73% |
| QCOM240726C00290000 | 2024-06-20 10:22AM EDT | 290.00 | 0.30 | 0.03 | 2.20 | +0.30 | - | - | 20 | 63.62% |
| QCOM240726C00295000 | 2024-06-21 11:33AM EDT | 295.00 | 0.07 | 0.01 | 0.22 | +0.07 | - | 5 | 0 | 50.15% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240726P00140000 | 2024-06-11 3:54PM EDT | 140.00 | 0.22 | 0.00 | 0.81 | 0.00 | - | - | 1 | 71.63% |
| QCOM240726P00160000 | 2024-06-07 2:36PM EDT | 160.00 | 0.17 | 0.05 | 0.24 | 0.00 | - | 1 | 2 | 47.07% |
| QCOM240726P00165000 | 2024-06-20 12:31PM EDT | 165.00 | 0.20 | 0.08 | 0.25 | +0.20 | - | - | 17 | 42.97% |
| QCOM240726P00170000 | 2024-06-21 3:57PM EDT | 170.00 | 0.26 | 0.16 | 0.35 | -0.07 | -21.21% | 6 | 21 | 40.94% |
| QCOM240726P00175000 | 2024-06-20 3:22PM EDT | 175.00 | 0.45 | 0.26 | 0.49 | 0.00 | - | 14 | 14 | 38.94% |
| QCOM240726P00180000 | 2024-06-21 9:43AM EDT | 180.00 | 0.74 | 0.44 | 0.63 | +0.09 | +13.85% | 1 | 37 | 36.23% |
| QCOM240726P00185000 | 2024-06-21 3:13PM EDT | 185.00 | 0.89 | 0.74 | 0.99 | -0.06 | -6.32% | 12 | 33 | 35.23% |
| QCOM240726P00190000 | 2024-06-21 3:59PM EDT | 190.00 | 1.33 | 1.26 | 1.46 | -0.22 | -14.19% | 76 | 99 | 33.80% |
| QCOM240726P00195000 | 2024-06-21 3:42PM EDT | 195.00 | 2.12 | 1.93 | 2.23 | -0.09 | -4.07% | 23 | 139 | 32.98% |
| QCOM240726P00200000 | 2024-06-21 3:42PM EDT | 200.00 | 3.19 | 2.93 | 3.30 | -0.05 | -1.54% | 25 | 85 | 32.13% |
| QCOM240726P00205000 | 2024-06-21 3:40PM EDT | 205.00 | 4.70 | 4.35 | 4.80 | +0.25 | +5.62% | 18 | 38 | 31.52% |
| QCOM240726P00210000 | 2024-06-21 3:39PM EDT | 210.00 | 6.58 | 6.35 | 6.75 | -0.22 | -3.24% | 63 | 54 | 30.92% |
| QCOM240726P00215000 | 2024-06-21 3:58PM EDT | 215.00 | 9.18 | 8.80 | 9.30 | +0.58 | +6.74% | 59 | 62 | 30.77% |
| QCOM240726P00220000 | 2024-06-21 10:00AM EDT | 220.00 | 13.85 | 11.80 | 12.30 | +13.85 | - | 7 | 37 | 30.47% |
| QCOM240726P00225000 | 2024-06-21 11:20AM EDT | 225.00 | 14.90 | 15.25 | 15.80 | +2.82 | +23.34% | 4 | 12 | 30.36% |
| QCOM240726P00230000 | 2024-06-20 3:22PM EDT | 230.00 | 18.80 | 18.65 | 20.20 | 0.00 | - | 6 | 17 | 32.91% |
| QCOM240726P00235000 | 2024-06-20 3:06PM EDT | 235.00 | 22.16 | 22.85 | 24.05 | +22.16 | - | - | 1 | 31.13% |
| QCOM240726P00240000 | 2024-06-20 3:06PM EDT | 240.00 | 26.79 | 26.75 | 28.70 | +26.79 | - | - | 23 | 32.81% |
| QCOM240726P00245000 | 2024-06-20 3:06PM EDT | 245.00 | 31.72 | 30.65 | 34.90 | +31.72 | - | - | 1 | 44.97% |
| QCOM240726P00250000 | 2024-06-20 12:24PM EDT | 250.00 | 35.28 | 36.20 | 38.75 | +35.28 | - | - | 1 | 40.70% |
| QCOM240726P00265000 | 2024-06-20 9:33AM EDT | 265.00 | 40.56 | 51.15 | 54.20 | +40.56 | - | - | 2 | 54.81% |
