$170.89
-2.31-1.33%
In chiusura: -
$171.25
0.360.21%
After hour: 4:33 PM EDT
Comments
Loading...
Qualcomm (NASDAQ:QCOM) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Qualcomm a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Qualcomm..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price85.4Nov 07, 2025
Change
1.71.95%
Bid83.8
Ask87.15
volume20
Intrest6
Strike
85
85
Last Price0.04Nov 07, 2025
Change
0.03300%
Bid-
Ask2.13
volume1
Intrest2
Last Price80.44Nov 07, 2025
Change
1.732.11%
Bid78.8
Ask82.15
volume20
Intrest6
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price77.5Oct 27, 2025
Change
-0%
Bid73.8
Ask77.15
volume0
Intrest1
Strike
95
95
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest4
Last Price70.9Nov 06, 2025
Change
-0%
Bid68.8
Ask72.15
volume0
Intrest5
Strike
100
100
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest40
Last Price66Nov 06, 2025
Change
-0%
Bid63.8
Ask67.15
volume0
Intrest1
Strike
105
105
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.21
volume1
Intrest2
Last Price62.55Oct 27, 2025
Change
-0%
Bid58.8
Ask62.15
volume0
Intrest4
Strike
110
110
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest31
Last Price71.5Oct 27, 2025
Change
-0%
Bid53.8
Ask57.15
volume0
Intrest16
Strike
115
115
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest252
Last Price-
Change
-
Bid48.8
Ask52.15
volume0
Intrest0
Strike
120
120
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest2039
Last Price45.32Nov 07, 2025
Change
11.1919.8%
Bid44.05
Ask46.65
volume7
Intrest12
Strike
125
125
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest49
Last Price40.33Nov 07, 2025
Change
11.3121.9%
Bid38.8
Ask42.3
volume1
Intrest8
Strike
130
130
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest159
Last Price-
Change
-
Bid33.8
Ask37.2
volume0
Intrest0
Strike
135
135
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest499
Last Price30.81Nov 07, 2025
Change
5.1414.3%
Bid28.8
Ask32.15
volume1
Intrest8
Strike
140
140
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume33
Intrest1648
Last Price24.95Nov 07, 2025
Change
2.17.76%
Bid23.8
Ask27.25
volume3
Intrest10
Strike
145
145
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.01
volume14
Intrest640
Last Price-
Change
-
Bid22.8
Ask26.15
volume0
Intrest0
Strike
146
146
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest41
Last Price-
Change
-
Bid21.8
Ask25.2
volume0
Intrest0
Strike
147
147
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest110
Last Price22.25Nov 07, 2025
Change
-
Bid20.8
Ask24.25
volume1
Intrest0
Strike
148
148
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume24
Intrest113
Last Price-
Change
-
Bid19.8
Ask23.25
volume0
Intrest0
Strike
149
149
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest55
Last Price18.75Nov 07, 2025
Change
5.322.04%
Bid18.8
Ask22.05
volume15
Intrest90
Strike
150
150
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume90
Intrest2513
Last Price17.15Nov 07, 2025
Change
2.5612.99%
Bid16.3
Ask19.75
volume3
Intrest18
Strike
152.5
152.5
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume12
Intrest349
Last Price14.8Nov 07, 2025
Change
4.2522.31%
Bid13.8
Ask17.1
volume13
Intrest66
Strike
155
155
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume224
Intrest2578
Last Price12Nov 07, 2025
Change
6.735.83%
Bid11.3
Ask14.75
volume17
Intrest24
Strike
157.5
157.5
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume226
Intrest2059
Last Price10Nov 07, 2025
Change
3.727.01%
Bid8.8
Ask12.25
volume95
Intrest146
Strike
160
160
Last Price0.01Nov 07, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume927
Intrest2716
Last Price7.15Nov 07, 2025
Change
4.7239.76%
Bid6.55
Ask9.7
volume18
Intrest31
Strike
162.5
162.5
Last Price0.02Nov 07, 2025
Change
0.0777.78%
Bid-
Ask0.03
volume858
Intrest1636
Last Price5.07Nov 07, 2025
Change
3.2839.28%
Bid4.05
Ask7.2
volume10582
Intrest10554
Strike
165
165
Last Price0.02Nov 07, 2025
Change
0.183.33%
Bid0.01
Ask0.04
volume1380
Intrest6009
Last Price2.8Nov 07, 2025
Change
2.7549.55%
Bid2.23
Ask4.45
volume479
Intrest261
Strike
167.5
167.5
Last Price0.01Nov 07, 2025
Change
0.2195.45%
Bid0.01
Ask0.04
volume1137
Intrest3253
Last Price0.82Nov 07, 2025
Change
2.9878.42%
Bid0.81
Ask1.28
volume2294
Intrest1566
Strike
170
170
Last Price0.04Nov 07, 2025
Change
0.5693.33%
Bid0.02
Ask0.05
volume3680
Intrest4027
Last Price0.02Nov 07, 2025
Change
1.8898.95%
Bid-
Ask0.01
volume2943
Intrest400
Strike
172.5
172.5
Last Price1.89Nov 07, 2025
Change
0.6856.2%
Bid1.36
Ask2
volume1016
Intrest1707
Last Price0.01Nov 07, 2025
Change
0.8298.8%
Bid-
Ask0.01
volume1367
Intrest1554
Strike
175
175
Last Price4.55Nov 07, 2025
Change
1.971.7%
Bid3.5
Ask5.05
volume1105
Intrest3230
Last Price0.01Nov 07, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume622
Intrest1388
Strike
177.5
177.5
Last Price7.17Nov 07, 2025
Change
2.9770.71%
Bid6.2
Ask8.25
volume138
Intrest1452
Last Price0.01Nov 07, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume923
Intrest5730
Strike
180
180
Last Price10.02Nov 07, 2025
Change
3.9765.62%
Bid8.85
Ask10.9
volume660
Intrest2498
Last Price0.01Nov 07, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume307
Intrest3444
Strike
182.5
182.5
Last Price12.49Nov 07, 2025
Change
3.2435.03%
Bid11.3
Ask13.55
volume38
Intrest1035
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume177
Intrest4458
Strike
185
185
Last Price14.72Nov 07, 2025
Change
2.9725.28%
Bid13.5
Ask16.05
volume45
Intrest32
Last Price0.02Nov 07, 2025
Change
0.0250%
Bid-
Ask0.01
volume197
Intrest3321
Strike
187.5
187.5
Last Price18Nov 07, 2025
Change
4.3331.68%
Bid15.25
Ask18.55
volume13
Intrest261
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume467
Intrest6598
Strike
190
190
Last Price20Nov 07, 2025
Change
3.118.34%
Bid18.35
Ask21.05
volume8
Intrest6
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume154
Intrest3449
Strike
192.5
192.5
Last Price20.35Nov 07, 2025
Change
2.9817.16%
Bid20.25
Ask23.55
volume5
Intrest13
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume70
Intrest1682
Strike
195
195
Last Price26.25Nov 07, 2025
Change
4.922.95%
Bid22.85
Ask26.05
volume13
Intrest58
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest1616
Strike
197.5
197.5
Last Price20.45Nov 06, 2025
Change
-0%
Bid25.2
Ask28.7
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume115
Intrest5414
Strike
200
200
Last Price26.1Nov 07, 2025
Change
1.043.83%
Bid28.35
Ask31.2
volume5
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest834
Strike
202.5
202.5
Last Price29.9Nov 06, 2025
Change
-0%
Bid30.3
Ask33.7
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume22
Intrest1969
Strike
205
205
Last Price32.5Nov 06, 2025
Change
-0%
Bid32.9
Ask36.2
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest577
Strike
207.5
207.5
Last Price33.97Nov 06, 2025
Change
-0%
Bid35.3
Ask38.7
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest3323
Strike
210
210
Last Price36.47Nov 06, 2025
Change
-0%
Bid37.85
Ask41.2
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.22
volume3
Intrest356
Strike
212.5
212.5
Last Price42.38Nov 07, 2025
Change
7.6822.13%
Bid40.3
Ask43.7
volume2
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume69
Intrest1799
Strike
215
215
Last Price44.78Nov 07, 2025
Change
2.285.36%
Bid42.7
Ask46.2
volume2
Intrest100
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.22
volume3
Intrest286
Strike
217.5
217.5
Last Price-
Change
-
Bid45.3
Ask48.7
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3293
Strike
220
220
Last Price47.9Nov 06, 2025
Change
-0%
Bid47.85
Ask51.2
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask1.13
volume0
Intrest79
Strike
222.5
222.5
Last Price47.19Nov 06, 2025
Change
-0%
Bid50.3
Ask53.7
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1516
Strike
225
225
Last Price-
Change
-
Bid52.8
Ask56.2
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest78
Strike
227.5
227.5
Last Price-
Change
-
Bid55.3
Ask58.7
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest2008
Strike
230
230
Last Price42Oct 27, 2025
Change
-0%
Bid57.85
Ask61.2
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume1
Intrest24
Strike
232.5
232.5
Last Price-
Change
-
Bid60.3
Ask63.7
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest168
Strike
235
235
Last Price-
Change
-
Bid62.8
Ask66.2
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.69
volume1
Intrest232
Strike
237.5
237.5
Last Price-
Change
-
Bid65.3
Ask68.7
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest973
Strike
240
240
Last Price57.87Oct 28, 2025
Change
-0%
Bid67.7
Ask71.2
volume0
Intrest1
Last Price0.07Nov 05, 2025
Change
-0%
Bid-
Ask0.97
volume0
Intrest36
Strike
242.5
242.5
Last Price-
Change
-
Bid70.3
Ask73.7
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest2442
Strike
245
245
Last Price46.91Oct 27, 2025
Change
-0%
Bid72.8
Ask76.2
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0250%
Bid-
Ask0.68
volume2
Intrest398
Strike
247.5
247.5
Last Price-
Change
-
Bid75.3
Ask78.7
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest284
Strike
250
250
Last Price-
Change
-
Bid77.8
Ask81.2
volume0
Intrest0
Last Price0.64Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
255
255
Last Price-
Change
-
Bid82.7
Ask86.2
volume0
Intrest0
Last Price0.35Nov 06, 2025
Change
-0%
Bid-
Ask1.58
volume0
Intrest51
Strike
260
260
Last Price-
Change
-
Bid87.7
Ask91.2
volume0
Intrest0
Last Price0.92Nov 06, 2025
Change
-0%
Bid-
Ask1.58
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid92.7
Ask96.2
volume0
Intrest0
Last Price0.3Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest100
Strike
270
270
Last Price-
Change
-
Bid97.7
Ask101.2
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest766
Strike
275
275
Last Price-
Change
-
Bid102.7
Ask106.2
volume0
Intrest0
Last Price0.64Nov 06, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest11
Strike
280
280
Last Price-
Change
-
Bid107.7
Ask111.2
volume0
Intrest0
Last Price0.35Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid112.7
Ask116.2
volume0
Intrest0
Last Price0.92Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid117.7
Ask121.2
volume0
Intrest0
Last Price0.3Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
295
295
Last Price-
Change
-
Bid122.85
Ask126.2
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest119
Strike
300
300
Last Price-
Change
-
Bid127.85
Ask131.2
volume0
Intrest0