香港股市 將在 1 小時 49 分鐘 開市

QUALCOMM Incorporated (QCOM)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
131.93+0.31 (+0.24%)
收市價: 04:00PM EDT
132.15 +0.22 (+0.17%)
收市後: 07:39PM EDT
價內期權
認購期權範圍2021年10月29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
QCOM211029C000800002021-10-18 2:18AM EDT80.0045.4549.9553.900.00-11338.09%
QCOM211029C000850002021-10-22 3:42PM EDT85.0046.8145.1548.650.00-2020293.95%
QCOM211029C000900002021-10-22 11:20AM EDT90.0042.2039.9543.900.00-300273.83%
QCOM211029C001000002021-10-18 10:48AM EDT100.0029.3030.4033.600.00-1026107.42%
QCOM211029C001050002021-10-25 1:10PM EDT105.0027.6224.9528.45+2.92+11.82%23172.22%
QCOM211029C001100002021-10-15 3:11PM EDT110.0020.0021.0521.900.00-2120.00%
QCOM211029C001150002021-10-05 10:00AM EDT115.0011.7215.6018.400.00-2558.40%
QCOM211029C001180002021-10-18 2:18AM EDT118.008.5012.7515.300.00--051.56%
QCOM211029C001190002021-10-18 2:18AM EDT119.0011.3011.7014.600.00--157.03%
QCOM211029C001200002021-10-15 1:29PM EDT120.0010.2011.2512.900.00-395080.32%
QCOM211029C001210002021-09-27 1:27PM EDT121.004.209.3012.950.00-157100.98%
QCOM211029C001220002021-10-22 2:52PM EDT122.009.858.4011.95-0.42-4.09%83195.41%
QCOM211029C001230002021-10-22 3:23PM EDT123.008.877.4010.200.00-57273.19%
QCOM211029C001240002021-10-22 11:54AM EDT124.007.456.959.400.00-45672.46%
QCOM211029C001250002021-10-25 1:45PM EDT125.008.206.457.70-0.24-2.84%1825151.12%
QCOM211029C001260002021-10-25 11:53AM EDT126.006.305.156.55+0.15+2.44%117142.63%
QCOM211029C001270002021-10-25 1:46PM EDT127.005.454.405.35+0.26+5.01%2019232.81%
QCOM211029C001280002021-10-25 10:08AM EDT128.005.304.054.35+1.09+25.89%5438028.22%
QCOM211029C001290002021-10-25 3:05PM EDT129.003.303.304.00-0.06-1.79%1529136.72%
QCOM211029C001300002021-10-25 3:57PM EDT130.002.462.424.05-0.09-3.53%29761248.83%
QCOM211029C001310002021-10-25 3:37PM EDT131.001.951.742.11+0.05+2.63%4435926.10%
QCOM211029C001320002021-10-25 3:58PM EDT132.001.291.161.34-0.05-3.73%87371822.32%
QCOM211029C001330002021-10-25 3:59PM EDT133.000.850.820.88-0.06-6.59%1,2821,01121.78%
QCOM211029C001340002021-10-25 3:57PM EDT134.000.500.500.55-0.09-15.25%1,0291,86721.53%
QCOM211029C001350002021-10-25 3:58PM EDT135.000.320.300.34-0.05-13.51%2,8993,63921.78%
QCOM211029C001360002021-10-25 3:51PM EDT136.000.180.180.21-0.07-28.00%3341,47422.27%
QCOM211029C001370002021-10-25 3:12PM EDT137.000.130.110.13-0.05-27.78%39427922.85%
QCOM211029C001380002021-10-25 3:28PM EDT138.000.090.080.08-0.04-30.77%16119923.54%
QCOM211029C001390002021-10-25 3:30PM EDT139.000.060.050.07-0.04-40.00%16039625.78%
QCOM211029C001400002021-10-25 3:32PM EDT140.000.050.040.05-0.02-28.57%12786726.95%
QCOM211029C001410002021-10-25 1:51PM EDT141.000.040.000.07-0.03-42.86%8721731.45%
QCOM211029C001420002021-10-25 11:10AM EDT142.000.030.020.03-0.06-66.67%790129.69%
QCOM211029C001430002021-10-25 3:16PM EDT143.000.030.020.03-0.02-40.00%1246832.03%
QCOM211029C001440002021-10-22 3:30PM EDT144.000.040.000.180.00-43746.97%
QCOM211029C001450002021-10-25 3:20PM EDT145.000.030.000.03-0.01-25.00%5271436.72%
QCOM211029C001460002021-10-25 1:43PM EDT146.000.020.000.04-0.04-66.67%912040.63%
QCOM211029C001470002021-10-22 2:35PM EDT147.000.020.000.05-0.01-33.33%28844.53%
QCOM211029C001480002021-10-22 3:55PM EDT148.000.020.000.030.00-127443.75%
QCOM211029C001490002021-10-18 11:02AM EDT149.000.040.000.030.00-717345.70%
QCOM211029C001500002021-10-25 3:09PM EDT150.000.010.010.03-0.03-75.00%927748.05%
QCOM211029C001550002021-10-20 3:21PM EDT155.000.030.000.030.00-1606053.91%
QCOM211029C001600002021-10-18 11:09AM EDT160.000.010.000.050.00-27066.80%
QCOM211029C001650002021-10-22 2:52PM EDT165.000.010.000.050.00-1034775.78%
QCOM211029C001700002021-10-07 2:17PM EDT170.000.020.000.050.00-31,13184.77%
認沽盤範圍2021年10月29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
QCOM211029P000900002021-09-30 11:55AM EDT90.000.010.000.050.00-14126.56%
QCOM211029P000950002021-10-12 3:24PM EDT95.000.050.000.050.00-622110.16%
QCOM211029P001000002021-10-08 11:44AM EDT100.000.070.000.050.00-17894.53%
QCOM211029P001050002021-10-19 3:59PM EDT105.000.080.000.050.00-512979.69%
QCOM211029P001100002021-10-22 12:00PM EDT110.000.020.000.090.00-234969.92%
QCOM211029P001130002021-10-22 1:39PM EDT113.000.060.000.13+0.02+50.00%808164.06%
QCOM211029P001140002021-10-22 1:40PM EDT114.000.010.000.11-0.01-50.00%18059.38%
QCOM211029P001150002021-10-25 2:25PM EDT115.000.010.010.05-0.01-50.00%252,26651.56%
QCOM211029P001160002021-10-21 9:58AM EDT116.000.050.000.180.00-186457.62%
QCOM211029P001170002021-10-25 1:18PM EDT117.000.020.000.05-0.02-50.00%618049.61%
QCOM211029P001180002021-10-25 3:01PM EDT118.000.030.000.03-0.02-40.00%127642.97%
QCOM211029P001190002021-10-22 1:49PM EDT119.000.050.000.050.00-1219243.36%
QCOM211029P001200002021-10-25 3:25PM EDT120.000.030.030.05-0.04-57.14%4187640.43%
QCOM211029P001210002021-10-22 3:59PM EDT121.000.060.040.06-0.03-33.33%228638.48%
QCOM211029P001220002021-10-25 10:44AM EDT122.000.060.050.07-0.06-50.00%2072436.33%
QCOM211029P001230002021-10-25 11:35AM EDT123.000.080.070.08-0.04-33.33%91,03433.99%
QCOM211029P001240002021-10-25 9:34AM EDT124.000.120.090.10-0.03-20.00%681,09032.13%
QCOM211029P001250002021-10-25 3:37PM EDT125.000.110.110.13-0.08-42.11%33196630.47%
QCOM211029P001260002021-10-25 3:18PM EDT126.000.130.150.18-0.15-53.57%2749829.10%
QCOM211029P001270002021-10-25 2:11PM EDT127.000.180.210.36-0.15-45.45%9027931.15%
QCOM211029P001280002021-10-25 1:41PM EDT128.000.340.290.34-0.09-20.93%2971,91926.17%
QCOM211029P001290002021-10-25 3:40PM EDT129.000.480.430.49-0.12-20.00%5561325.10%
QCOM211029P001300002021-10-25 3:50PM EDT130.000.680.620.72-0.16-19.05%51754924.37%
QCOM211029P001310002021-10-25 3:58PM EDT131.000.950.920.99-0.21-18.10%30746622.90%
QCOM211029P001320002021-10-25 3:40PM EDT132.001.451.351.46-0.12-7.64%60282523.12%
QCOM211029P001330002021-10-25 3:39PM EDT133.001.801.852.16-0.10-5.26%1432225.34%
QCOM211029P001340002021-10-25 3:37PM EDT134.002.421.493.35-0.38-13.57%3220534.77%
QCOM211029P001350002021-10-25 3:40PM EDT135.003.252.893.90-0.35-9.72%3521032.13%
QCOM211029P001360002021-10-22 3:46PM EDT136.004.493.604.700.00-7425332.86%
QCOM211029P001370002021-10-25 1:11PM EDT137.004.525.105.70-0.55-10.85%520737.31%
QCOM211029P001380002021-10-22 11:38AM EDT138.005.804.957.05-0.99-14.58%513649.51%
QCOM211029P001390002021-10-21 12:41PM EDT139.007.355.859.100.00-31775.15%
QCOM211029P001400002021-10-21 2:11PM EDT140.007.977.059.05-0.26-3.16%311658.25%
QCOM211029P001410002021-10-22 2:33PM EDT141.008.617.7010.400.00-104870.31%
QCOM211029P001420002021-10-01 3:24PM EDT142.0013.578.9511.100.00-1267.63%
QCOM211029P001430002021-10-21 10:18AM EDT143.0011.339.7512.300.00-31176.42%
QCOM211029P001440002021-10-25 12:07PM EDT144.0011.6810.5513.45-0.37-3.07%2783.91%
QCOM211029P001450002021-10-21 2:11PM EDT145.0013.1911.6014.450.00-1887.89%
QCOM211029P001460002021-09-10 10:01AM EDT146.004.9018.0520.650.00-33168.41%
QCOM211029P001470002021-10-21 10:50AM EDT147.0014.9113.3516.600.00-1299.19%
QCOM211029P001480002021-10-22 10:38AM EDT148.0014.9014.7017.400.00-1098.05%
QCOM211029P001490002021-09-20 12:12AM EDT149.0015.6416.2018.400.00--163.97%