香港股市 將收市,收市時間:3 小時 7 分鐘

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
148.53-1.50 (-1.00%)
收市價: 04:00PM EDT
148.70 +0.17 (+0.11%)
收市後: 07:55PM EDT
價內期權
認購期權範圍2022年8月19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
QCOM220819C000650002022-08-15 9:41AM EDT65.0084.400.000.000.00-400.00%
QCOM220819C000700002022-08-16 3:46PM EDT70.0080.150.000.000.00-300.00%
QCOM220819C000750002022-08-17 12:24PM EDT75.0072.500.000.000.00-100.00%
QCOM220819C000800002022-08-17 1:38PM EDT80.0067.950.000.000.00-100.00%
QCOM220819C000850002022-08-17 1:38PM EDT85.0062.950.000.000.00-300.00%
QCOM220819C000900002022-07-29 11:37AM EDT90.0051.540.000.000.00-300.00%
QCOM220819C000950002022-08-17 11:17AM EDT95.0052.100.000.000.00-400.00%
QCOM220819C001000002022-08-17 11:09AM EDT100.0046.570.000.000.00-600.00%
QCOM220819C001050002022-08-09 3:30PM EDT105.0037.850.000.000.00-200.00%
QCOM220819C001100002022-08-16 11:53AM EDT110.0040.500.000.000.00-300.00%
QCOM220819C001150002022-08-10 9:36AM EDT115.0029.000.000.000.00-100.00%
QCOM220819C001200002022-08-17 12:21PM EDT120.0027.250.000.000.00-100.00%
QCOM220819C001240002022-08-17 1:30PM EDT124.0024.050.000.000.00-100.00%
QCOM220819C001250002022-08-17 2:34PM EDT125.0024.310.000.000.00-10,00700.00%
QCOM220819C001260002022-08-17 2:38PM EDT126.0023.550.000.000.00-100.00%
QCOM220819C001270002022-08-16 2:36PM EDT127.0023.750.000.000.00-500.00%
QCOM220819C001280002022-08-12 1:33PM EDT128.0022.240.000.000.00--00.00%
QCOM220819C001290002022-08-15 3:13PM EDT129.0023.450.000.000.00--00.00%
QCOM220819C001300002022-08-17 3:54PM EDT130.0018.850.000.000.00-5300.00%
QCOM220819C001310002022-08-17 11:17AM EDT131.0016.100.000.000.00-200.00%
QCOM220819C001320002022-08-17 11:31AM EDT132.0015.300.000.000.00-500.00%
QCOM220819C001330002022-08-17 12:50PM EDT133.0014.850.000.000.00-500.00%
QCOM220819C001340002022-08-17 11:32AM EDT134.0013.100.000.000.00-300.00%
QCOM220819C001350002022-08-17 3:59PM EDT135.0013.530.000.000.00-13200.00%
QCOM220819C001360002022-08-17 3:54PM EDT136.0012.950.000.000.00-2100.00%
QCOM220819C001370002022-08-17 3:59PM EDT137.0011.700.000.000.00-1500.00%
QCOM220819C001380002022-08-17 3:54PM EDT138.0010.700.000.000.00-200.00%
QCOM220819C001390002022-08-17 3:54PM EDT139.009.700.000.000.00-400.00%
QCOM220819C001400002022-08-17 3:30PM EDT140.008.850.000.000.00-2800.00%
QCOM220819C001410002022-08-17 3:54PM EDT141.007.750.000.000.00-700.00%
QCOM220819C001420002022-08-17 2:42PM EDT142.007.420.000.000.00-600.00%
QCOM220819C001430002022-08-17 3:15PM EDT143.005.750.000.000.00-1500.00%
QCOM220819C001440002022-08-17 3:59PM EDT144.005.000.000.000.00-8600.00%
QCOM220819C001450002022-08-17 3:52PM EDT145.004.250.000.000.00-22100.00%
QCOM220819C001460002022-08-17 3:53PM EDT146.003.560.000.000.00-11400.00%
QCOM220819C001470002022-08-17 3:54PM EDT147.002.750.000.000.00-49800.00%
QCOM220819C001480002022-08-17 3:55PM EDT148.002.020.000.000.00-98300.00%
QCOM220819C001490002022-08-17 3:57PM EDT149.001.410.000.000.00-50901.56%
QCOM220819C001500002022-08-17 3:59PM EDT150.001.030.000.000.00-1,80603.13%
QCOM220819C001525002022-08-17 3:59PM EDT152.500.320.000.000.00-851012.50%
QCOM220819C001550002022-08-17 3:59PM EDT155.000.120.000.000.00-1,699012.50%
QCOM220819C001575002022-08-17 3:47PM EDT157.500.050.000.000.00-259025.00%
QCOM220819C001600002022-08-17 3:36PM EDT160.000.030.000.000.00-524025.00%
QCOM220819C001625002022-08-17 3:43PM EDT162.500.020.000.000.00-18025.00%
QCOM220819C001650002022-08-17 3:57PM EDT165.000.010.000.000.00-164025.00%
QCOM220819C001675002022-08-17 12:09PM EDT167.500.010.000.000.00-88050.00%
QCOM220819C001700002022-08-17 1:44PM EDT170.000.020.000.000.00-110050.00%
QCOM220819C001725002022-08-12 3:17PM EDT172.500.020.010.000.00-1070.31%
QCOM220819C001750002022-08-16 11:39AM EDT175.000.010.010.000.00-11075.00%
QCOM220819C001775002022-08-10 9:53AM EDT177.500.010.010.000.00-2081.25%
QCOM220819C001800002022-08-17 3:51PM EDT180.000.020.000.000.00-255050.00%
QCOM220819C001850002022-08-15 12:35PM EDT185.000.010.000.000.00-2050.00%
QCOM220819C001900002022-08-09 10:51AM EDT190.000.010.000.000.00-12050.00%
QCOM220819C001950002022-08-10 3:15PM EDT195.000.010.000.000.00-41050.00%
QCOM220819C002000002022-08-10 3:16PM EDT200.000.010.000.000.00-412050.00%
QCOM220819C002100002022-08-01 3:36PM EDT210.000.010.000.000.00--050.00%
認沽盤範圍2022年8月19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
QCOM220819P000650002022-08-12 3:31PM EDT65.000.010.000.000.00-2050.00%
QCOM220819P000700002022-07-29 3:43PM EDT70.000.010.000.000.00-87050.00%
QCOM220819P000750002022-08-01 9:56AM EDT75.000.010.000.000.00-99050.00%
QCOM220819P000800002022-08-09 10:11AM EDT80.000.010.000.000.00-1050.00%
QCOM220819P000850002022-08-04 1:00PM EDT85.000.010.000.000.00-1,460050.00%
QCOM220819P000900002022-08-08 1:27PM EDT90.000.010.000.000.00-154050.00%
QCOM220819P000950002022-08-16 2:14PM EDT95.000.010.000.000.00-10050.00%
QCOM220819P001000002022-08-15 11:43AM EDT100.000.040.000.000.00-5050.00%
QCOM220819P001050002022-08-17 3:10PM EDT105.000.010.000.000.00-1050.00%
QCOM220819P001100002022-08-17 1:18PM EDT110.000.010.000.000.00-5050.00%
QCOM220819P001150002022-08-16 3:37PM EDT115.000.010.000.000.00-5050.00%
QCOM220819P001200002022-08-17 2:40PM EDT120.000.010.000.000.00-636050.00%
QCOM220819P001210002022-08-15 2:41PM EDT121.000.020.000.000.00--050.00%
QCOM220819P001220002022-08-15 10:32AM EDT122.000.010.000.000.00-233050.00%
QCOM220819P001230002022-08-15 10:33AM EDT123.000.010.000.000.00-31050.00%
QCOM220819P001240002022-08-15 10:34AM EDT124.000.010.000.000.00--050.00%
QCOM220819P001250002022-08-17 3:03PM EDT125.000.010.000.000.00-10,037050.00%
QCOM220819P001260002022-08-16 10:00AM EDT126.000.010.000.000.00-12050.00%
QCOM220819P001270002022-08-17 3:14PM EDT127.000.010.000.000.00-27050.00%
QCOM220819P001280002022-08-12 2:21PM EDT128.000.020.000.000.00--050.00%
QCOM220819P001290002022-08-16 9:55AM EDT129.000.010.000.000.00-1050.00%
QCOM220819P001300002022-08-17 1:12PM EDT130.000.020.000.000.00-2050.00%
QCOM220819P001310002022-08-17 12:54PM EDT131.000.020.000.000.00-10050.00%
QCOM220819P001320002022-08-17 3:41PM EDT132.000.010.000.000.00-12025.00%
QCOM220819P001330002022-08-16 2:51PM EDT133.000.020.000.000.00-7025.00%
QCOM220819P001340002022-08-17 3:52PM EDT134.000.020.000.000.00-4025.00%
QCOM220819P001350002022-08-17 3:31PM EDT135.000.020.000.000.00-108025.00%
QCOM220819P001360002022-08-17 3:45PM EDT136.000.040.000.000.00-149025.00%
QCOM220819P001370002022-08-17 11:42AM EDT137.000.070.000.000.00-25025.00%
QCOM220819P001380002022-08-17 3:31PM EDT138.000.050.000.000.00-36025.00%
QCOM220819P001390002022-08-17 12:23PM EDT139.000.100.000.000.00-59025.00%
QCOM220819P001400002022-08-17 3:49PM EDT140.000.080.000.000.00-294025.00%
QCOM220819P001410002022-08-17 3:21PM EDT141.000.100.000.000.00-179012.50%
QCOM220819P001420002022-08-17 3:59PM EDT142.000.160.000.000.00-123012.50%
QCOM220819P001430002022-08-17 3:54PM EDT143.000.220.000.000.00-135012.50%
QCOM220819P001440002022-08-17 3:55PM EDT144.000.320.000.000.00-239012.50%
QCOM220819P001450002022-08-17 3:59PM EDT145.000.470.000.000.00-48306.25%
QCOM220819P001460002022-08-17 3:59PM EDT146.000.720.000.000.00-44706.25%
QCOM220819P001470002022-08-17 3:57PM EDT147.001.010.000.000.00-54203.13%
QCOM220819P001480002022-08-17 3:59PM EDT148.001.390.000.000.00-1,08001.56%
QCOM220819P001490002022-08-17 3:59PM EDT149.001.910.000.000.00-34400.00%
QCOM220819P001500002022-08-17 3:54PM EDT150.002.160.000.000.00-29000.00%
QCOM220819P001525002022-08-17 3:53PM EDT152.503.980.000.000.00-3800.00%
QCOM220819P001550002022-08-17 3:59PM EDT155.006.450.000.000.00-2400.00%
QCOM220819P001575002022-08-17 2:31PM EDT157.508.300.000.000.00-1100.00%
QCOM220819P001600002022-08-17 11:21AM EDT160.0012.650.000.000.00-600.00%
QCOM220819P001625002022-08-16 3:46PM EDT162.5012.350.000.000.00-1000.00%
QCOM220819P001650002022-08-17 3:36PM EDT165.0016.190.000.000.00-2300.00%
QCOM220819P001675002022-08-17 1:30PM EDT167.5019.500.000.000.00-400.00%
QCOM220819P001700002022-08-17 2:31PM EDT170.0020.750.000.000.00-800.00%
QCOM220819P001725002022-08-17 2:38PM EDT172.5023.000.000.000.00-900.00%
QCOM220819P001750002022-08-17 11:21AM EDT175.0027.650.000.000.00-100.00%
QCOM220819P001775002022-08-17 11:10AM EDT177.5030.850.000.000.00-100.00%
QCOM220819P001800002022-08-17 9:56AM EDT180.0032.000.000.000.00-200.00%
QCOM220819P001850002022-08-17 11:21AM EDT185.0037.650.000.000.00-300.00%
QCOM220819P001900002022-08-03 10:36AM EDT190.0042.500.000.000.00-100.00%
QCOM220819P001950002022-08-15 9:43AM EDT195.0046.200.000.000.00-100.00%
QCOM220819P002000002022-08-15 9:43AM EDT200.0051.200.000.000.00-100.00%
QCOM220819P002050002022-08-09 2:21PM EDT205.0062.800.000.000.00--00.00%
QCOM220819P002100002022-08-04 12:30PM EDT210.0061.150.000.000.00-300.00%
QCOM220819P002150002022-08-17 10:31AM EDT215.0067.700.000.000.00-100.00%
QCOM220819P002200002022-08-09 9:45AM EDT220.0074.650.000.000.00-300.00%