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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816C00100000 | 2024-06-17 12:25PM EDT | 100.00 | 119.05 | 111.25 | 115.60 | +119.05 | - | - | 1 | 108.74% |
| QCOM240816C00115000 | 2024-06-17 12:18PM EDT | 115.00 | 102.95 | 98.10 | 99.20 | +102.95 | - | - | 49 | 94.78% |
| QCOM240816C00120000 | 2024-06-21 10:07AM EDT | 120.00 | 92.01 | 93.15 | 94.25 | +92.01 | - | 1 | 0 | 89.87% |
| QCOM240816C00125000 | 2024-06-21 3:50PM EDT | 125.00 | 88.40 | 88.20 | 89.30 | -5.50 | -5.86% | 2 | 3 | 85.08% |
| QCOM240816C00130000 | 2024-05-28 3:25PM EDT | 130.00 | 83.67 | 81.65 | 85.95 | 0.00 | - | 1 | 5 | 80.42% |
| QCOM240816C00135000 | 2024-06-17 12:28PM EDT | 135.00 | 85.00 | 78.40 | 79.45 | 0.00 | - | 47 | 48 | 76.78% |
| QCOM240816C00140000 | 2024-06-20 10:10AM EDT | 140.00 | 83.17 | 73.40 | 74.35 | 0.00 | - | 5 | 10 | 71.05% |
| QCOM240816C00145000 | 2024-05-31 2:10PM EDT | 145.00 | 57.55 | 68.50 | 69.60 | 0.00 | - | 1 | 65 | 68.02% |
| QCOM240816C00150000 | 2024-06-21 11:01AM EDT | 150.00 | 63.94 | 63.65 | 64.75 | -1.99 | -3.02% | 33 | 49 | 64.58% |
| QCOM240816C00155000 | 2024-06-20 10:53AM EDT | 155.00 | 64.40 | 57.15 | 61.45 | 0.00 | - | 2 | 15 | 60.60% |
| QCOM240816C00160000 | 2024-06-20 10:15AM EDT | 160.00 | 61.50 | 52.35 | 56.65 | 0.00 | - | 16 | 27 | 57.40% |
| QCOM240816C00165000 | 2024-06-21 10:09AM EDT | 165.00 | 48.65 | 48.30 | 50.15 | +5.90 | +13.80% | 3 | 117 | 50.46% |
| QCOM240816C00170000 | 2024-06-21 2:13PM EDT | 170.00 | 45.33 | 44.60 | 45.70 | -4.17 | -8.42% | 1 | 796 | 52.16% |
| QCOM240816C00175000 | 2024-06-21 10:15AM EDT | 175.00 | 40.35 | 38.40 | 41.10 | -2.83 | -6.55% | 7 | 187 | 52.52% |
| QCOM240816C00180000 | 2024-06-21 3:50PM EDT | 180.00 | 36.05 | 36.00 | 36.80 | -3.68 | -9.26% | 11,527 | 937 | 50.71% |
| QCOM240816C00185000 | 2024-06-21 2:21PM EDT | 185.00 | 31.95 | 31.75 | 32.35 | -2.05 | -6.03% | 5 | 415 | 47.73% |
| QCOM240816C00190000 | 2024-06-21 1:59PM EDT | 190.00 | 28.00 | 27.75 | 28.60 | -3.14 | -10.08% | 16 | 1,901 | 47.16% |
| QCOM240816C00195000 | 2024-06-21 3:47PM EDT | 195.00 | 24.30 | 23.10 | 24.75 | -3.05 | -11.15% | 82 | 1,135 | 45.42% |
| QCOM240816C00200000 | 2024-06-21 3:56PM EDT | 200.00 | 20.52 | 20.45 | 21.20 | -3.19 | -13.45% | 359 | 13,475 | 44.06% |
| QCOM240816C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 14.92 | 14.75 | 15.00 | -2.15 | -12.60% | 1,073 | 8,868 | 41.91% |
| QCOM240816C00220000 | 2024-06-21 3:57PM EDT | 220.00 | 9.93 | 10.10 | 10.30 | -2.27 | -18.61% | 617 | 4,660 | 40.99% |
| QCOM240816C00230000 | 2024-06-21 3:53PM EDT | 230.00 | 6.70 | 6.65 | 6.85 | -1.50 | -18.29% | 515 | 13,804 | 40.54% |
| QCOM240816C00240000 | 2024-06-21 3:55PM EDT | 240.00 | 4.43 | 4.00 | 4.45 | -1.17 | -20.89% | 171 | 16,526 | 40.44% |
| QCOM240816C00250000 | 2024-06-21 3:56PM EDT | 250.00 | 2.65 | 2.72 | 2.82 | -1.12 | -29.71% | 707 | 1,712 | 40.45% |
| QCOM240816C00260000 | 2024-06-21 3:54PM EDT | 260.00 | 1.74 | 1.71 | 1.79 | -0.67 | -27.80% | 319 | 14,920 | 40.80% |
| QCOM240816C00270000 | 2024-06-21 3:33PM EDT | 270.00 | 1.09 | 1.07 | 1.14 | -0.46 | -29.68% | 51 | 1,156 | 41.28% |
| QCOM240816C00280000 | 2024-06-21 2:49PM EDT | 280.00 | 0.68 | 0.67 | 0.74 | +0.68 | - | 11 | 1 | 41.99% |
| QCOM240816C00290000 | 2024-06-21 1:44PM EDT | 290.00 | 0.48 | 0.40 | 0.49 | +0.48 | - | 15 | 32 | 42.80% |
| QCOM240816C00300000 | 2024-06-21 3:44PM EDT | 300.00 | 0.30 | 0.28 | 0.33 | +0.30 | - | 37 | 18 | 43.65% |
| QCOM240816C00310000 | 2024-06-20 10:16AM EDT | 310.00 | 0.34 | 0.18 | 0.23 | +0.34 | - | - | 1 | 44.63% |
| QCOM240816C00320000 | 2024-06-21 2:42PM EDT | 320.00 | 0.16 | 0.12 | 0.17 | +0.16 | - | 8 | 13 | 45.85% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816P00100000 | 2024-06-21 11:32AM EDT | 100.00 | 0.03 | 0.01 | 0.22 | -0.02 | -40.00% | 1 | 2 | 80.27% |
| QCOM240816P00110000 | 2024-05-28 3:52PM EDT | 110.00 | 0.12 | 0.01 | 0.23 | 0.00 | - | 5 | 10 | 71.19% |
| QCOM240816P00125000 | 2024-06-18 9:56AM EDT | 125.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 60.16% |
| QCOM240816P00130000 | 2024-05-30 3:51PM EDT | 130.00 | 0.12 | 0.05 | 0.18 | 0.00 | - | 1 | 6 | 54.20% |
| QCOM240816P00135000 | 2024-06-21 9:58AM EDT | 135.00 | 0.18 | 0.05 | 0.18 | +0.02 | +12.50% | 1 | 8 | 50.49% |
| QCOM240816P00140000 | 2024-05-31 10:56AM EDT | 140.00 | 0.25 | 0.17 | 0.22 | 0.00 | - | 6 | 42 | 50.29% |
| QCOM240816P00145000 | 2024-06-21 10:31AM EDT | 145.00 | 0.28 | 0.22 | 0.27 | +0.10 | +55.56% | 2 | 32 | 48.88% |
| QCOM240816P00150000 | 2024-06-21 1:18PM EDT | 150.00 | 0.33 | 0.31 | 0.35 | -0.04 | -10.81% | 21 | 226 | 47.02% |
| QCOM240816P00155000 | 2024-06-21 10:32AM EDT | 155.00 | 0.51 | 0.41 | 0.47 | +0.23 | +82.14% | 1 | 35 | 45.48% |
| QCOM240816P00160000 | 2024-06-21 3:07PM EDT | 160.00 | 0.63 | 0.57 | 0.63 | +0.13 | +26.00% | 5 | 232 | 44.02% |
| QCOM240816P00165000 | 2024-06-21 1:27PM EDT | 165.00 | 0.83 | 0.79 | 0.85 | 0.00 | - | 7 | 255 | 42.68% |
| QCOM240816P00170000 | 2024-06-21 2:56PM EDT | 170.00 | 1.22 | 1.10 | 1.17 | +0.07 | +6.09% | 19 | 5,170 | 41.63% |
| QCOM240816P00175000 | 2024-06-21 3:54PM EDT | 175.00 | 1.56 | 1.53 | 1.59 | -0.09 | -5.45% | 188 | 3,156 | 40.60% |
| QCOM240816P00180000 | 2024-06-21 3:35PM EDT | 180.00 | 2.11 | 2.10 | 2.18 | +0.12 | +6.03% | 40 | 1,371 | 39.84% |
| QCOM240816P00185000 | 2024-06-21 3:56PM EDT | 185.00 | 2.97 | 2.86 | 2.94 | +0.11 | +3.85% | 218 | 1,078 | 39.10% |
| QCOM240816P00190000 | 2024-06-21 3:56PM EDT | 190.00 | 3.93 | 2.96 | 3.95 | -0.04 | -1.01% | 313 | 743 | 38.57% |
| QCOM240816P00195000 | 2024-06-21 3:50PM EDT | 195.00 | 5.20 | 5.05 | 5.20 | +0.60 | +13.04% | 183 | 1,103 | 38.03% |
| QCOM240816P00200000 | 2024-06-21 3:34PM EDT | 200.00 | 6.65 | 6.60 | 6.75 | +0.40 | +6.40% | 249 | 1,614 | 37.57% |
| QCOM240816P00210000 | 2024-06-21 3:59PM EDT | 210.00 | 10.59 | 10.55 | 10.75 | +0.84 | +8.62% | 833 | 1,630 | 36.63% |
| QCOM240816P00220000 | 2024-06-21 3:53PM EDT | 220.00 | 16.05 | 15.85 | 16.05 | +1.70 | +11.85% | 193 | 998 | 35.71% |
| QCOM240816P00230000 | 2024-06-21 3:50PM EDT | 230.00 | 22.65 | 22.45 | 22.70 | +1.28 | +5.99% | 67 | 251 | 35.06% |
| QCOM240816P00240000 | 2024-06-21 11:03AM EDT | 240.00 | 30.15 | 29.60 | 30.55 | +30.15 | - | 5 | 152 | 34.89% |
| QCOM240816P00250000 | 2024-06-20 10:17AM EDT | 250.00 | 33.50 | 38.35 | 39.15 | 0.00 | - | 1 | 190 | 34.49% |
| QCOM240816P00270000 | 2024-06-21 11:03AM EDT | 270.00 | 57.35 | 56.85 | 58.15 | +9.93 | +20.94% | 4 | 9 | 37.04% |
