La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0704 -0,0038 (-0,35 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 107,03 +348,71 (+0,56 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719C00065000 | 2024-02-01 2:18PM EDT | 65.00 | 76.80 | 98.45 | 99.55 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240719C00080000 | 2024-01-03 3:32PM EDT | 80.00 | 59.25 | 62.05 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM240719C00085000 | 2024-04-12 10:21AM EDT | 85.00 | 87.65 | 96.75 | 97.80 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240719C00090000 | 2024-05-15 11:18AM EDT | 90.00 | 103.87 | 125.45 | 126.40 | 0.00 | - | 4 | 0 | 146.68% |
| QCOM240719C00095000 | 2024-04-18 9:38AM EDT | 95.00 | 65.99 | 98.50 | 99.40 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240719C00100000 | 2024-05-28 10:47AM EDT | 100.00 | 115.15 | 115.50 | 116.40 | 0.00 | - | 2 | 8 | 131.35% |
| QCOM240719C00105000 | 2024-05-03 2:35PM EDT | 105.00 | 74.12 | 97.65 | 102.00 | 0.00 | - | 6 | 10 | 0.00% |
| QCOM240719C00110000 | 2024-05-22 10:45AM EDT | 110.00 | 93.07 | 105.55 | 106.50 | 0.00 | - | 1 | 8 | 118.95% |
| QCOM240719C00115000 | 2024-05-28 1:28PM EDT | 115.00 | 99.98 | 100.60 | 101.50 | 0.00 | - | 1 | 238 | 112.70% |
| QCOM240719C00120000 | 2024-05-23 11:15AM EDT | 120.00 | 84.78 | 95.65 | 96.55 | 0.00 | - | 1 | 137 | 107.23% |
| QCOM240719C00125000 | 2024-05-24 2:40PM EDT | 125.00 | 93.12 | 90.65 | 91.60 | +7.77 | +9.10% | 1 | 374 | 101.27% |
| QCOM240719C00130000 | 2024-06-05 10:32AM EDT | 130.00 | 81.24 | 85.65 | 86.60 | 0.00 | - | 1 | 197 | 94.92% |
| QCOM240719C00135000 | 2024-06-14 2:27PM EDT | 135.00 | 81.20 | 80.70 | 81.65 | +9.20 | +12.78% | 1 | 480 | 89.84% |
| QCOM240719C00140000 | 2024-06-11 3:15PM EDT | 140.00 | 70.00 | 75.70 | 76.65 | 0.00 | - | 7 | 458 | 83.86% |
| QCOM240719C00145000 | 2024-06-11 3:42PM EDT | 145.00 | 64.65 | 70.75 | 71.70 | 0.00 | - | 4 | 1,836 | 78.96% |
| QCOM240719C00150000 | 2024-06-14 2:58PM EDT | 150.00 | 66.73 | 65.75 | 66.65 | -0.43 | -0.64% | 1 | 841 | 72.85% |
| QCOM240719C00155000 | 2024-06-13 3:43PM EDT | 155.00 | 63.70 | 60.80 | 61.75 | 0.00 | - | 35 | 1,065 | 68.51% |
| QCOM240719C00160000 | 2024-06-14 10:00AM EDT | 160.00 | 55.50 | 55.85 | 56.75 | +7.48 | +15.58% | 2 | 957 | 63.40% |
| QCOM240719C00165000 | 2024-06-11 2:12PM EDT | 165.00 | 45.00 | 50.90 | 51.85 | 0.00 | - | 6 | 1,359 | 59.03% |
| QCOM240719C00170000 | 2024-06-14 3:25PM EDT | 170.00 | 46.58 | 45.95 | 46.95 | -0.04 | -0.09% | 1 | 2,497 | 54.59% |
| QCOM240719C00175000 | 2024-06-13 1:22PM EDT | 175.00 | 42.85 | 41.10 | 41.95 | 0.00 | - | 1 | 1,589 | 50.07% |
| QCOM240719C00180000 | 2024-06-14 11:27AM EDT | 180.00 | 36.48 | 36.20 | 37.10 | -1.12 | -2.98% | 1 | 2,789 | 49.96% |
| QCOM240719C00185000 | 2024-06-14 3:27PM EDT | 185.00 | 31.83 | 31.50 | 32.35 | -2.22 | -6.52% | 5 | 2,351 | 46.19% |
| QCOM240719C00190000 | 2024-06-14 12:43PM EDT | 190.00 | 27.00 | 26.85 | 27.70 | -0.67 | -2.42% | 3 | 3,314 | 42.73% |
| QCOM240719C00195000 | 2024-06-14 12:22PM EDT | 195.00 | 22.05 | 22.55 | 23.10 | -3.13 | -12.43% | 5 | 1,819 | 39.04% |
| QCOM240719C00200000 | 2024-06-14 2:40PM EDT | 200.00 | 18.48 | 18.30 | 19.05 | -2.37 | -11.37% | 111 | 3,071 | 37.51% |
| QCOM240719C00210000 | 2024-06-14 3:43PM EDT | 210.00 | 11.25 | 11.25 | 11.45 | -2.20 | -16.36% | 317 | 5,662 | 32.92% |
| QCOM240719C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 6.05 | 6.00 | 6.15 | -1.45 | -19.33% | 1,719 | 7,686 | 31.24% |
| QCOM240719C00230000 | 2024-06-14 3:46PM EDT | 230.00 | 2.83 | 2.89 | 2.99 | -0.92 | -24.53% | 2,199 | 6,509 | 30.84% |
| QCOM240719C00240000 | 2024-06-14 3:46PM EDT | 240.00 | 1.26 | 1.27 | 1.38 | -0.46 | -26.74% | 485 | 2,226 | 31.25% |
| QCOM240719C00250000 | 2024-06-14 3:30PM EDT | 250.00 | 0.57 | 0.55 | 0.64 | -0.17 | -22.97% | 195 | 1,953 | 32.20% |
| QCOM240719C00260000 | 2024-06-14 3:27PM EDT | 260.00 | 0.27 | 0.23 | 0.27 | -0.05 | -15.62% | 66 | 394 | 32.72% |
| QCOM240719C00270000 | 2024-06-13 3:38PM EDT | 270.00 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 2 | 564 | 34.72% |
| QCOM240719C00280000 | 2024-06-14 12:52PM EDT | 280.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 22 | 108 | 36.82% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240719P00065000 | 2024-03-06 4:58PM EDT | 65.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 14 | 155.86% |
| QCOM240719P00070000 | 2024-03-07 10:30AM EDT | 70.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 7 | 16 | 147.66% |
| QCOM240719P00075000 | 2024-03-05 1:41PM EDT | 75.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 9 | 17 | 127.34% |
| QCOM240719P00080000 | 2024-01-08 10:54AM EDT | 80.00 | 0.37 | 0.00 | 0.31 | 0.00 | - | 20 | 22 | 136.33% |
| QCOM240719P00085000 | 2024-01-22 2:55PM EDT | 85.00 | 0.25 | 0.09 | 0.24 | 0.00 | - | 1 | 7 | 129.49% |
| QCOM240719P00090000 | 2024-03-05 2:19PM EDT | 90.00 | 0.14 | 0.03 | 0.34 | 0.00 | - | 1 | 22 | 123.83% |
| QCOM240719P00095000 | 2024-04-26 3:50PM EDT | 95.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 38 | 82 | 106.84% |
| QCOM240719P00100000 | 2024-06-13 12:53PM EDT | 100.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 2,634 | 101.17% |
| QCOM240719P00105000 | 2024-05-02 9:32AM EDT | 105.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 84 | 95.31% |
| QCOM240719P00110000 | 2024-05-21 1:07PM EDT | 110.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 2,296 | 89.45% |
| QCOM240719P00115000 | 2024-06-03 10:09AM EDT | 115.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 808 | 83.98% |
| QCOM240719P00120000 | 2024-06-10 11:35AM EDT | 120.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 2,546 | 78.71% |
| QCOM240719P00125000 | 2024-06-11 1:56PM EDT | 125.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 120,672 | 73.83% |
| QCOM240719P00130000 | 2024-06-14 1:37PM EDT | 130.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 2,198 | 68.95% |
| QCOM240719P00135000 | 2024-06-06 2:18PM EDT | 135.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 8 | 4,202 | 62.31% |
| QCOM240719P00140000 | 2024-06-14 12:53PM EDT | 140.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 1,190 | 1,033 | 55.27% |
| QCOM240719P00145000 | 2024-06-10 1:41PM EDT | 145.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 4 | 1,582 | 55.57% |
| QCOM240719P00150000 | 2024-06-12 11:04AM EDT | 150.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 8 | 1,352 | 53.13% |
| QCOM240719P00155000 | 2024-06-14 3:25PM EDT | 155.00 | 0.05 | 0.02 | 0.17 | -0.03 | -37.50% | 2 | 3,008 | 50.68% |
| QCOM240719P00160000 | 2024-06-14 12:22PM EDT | 160.00 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 15 | 2,883 | 43.07% |
| QCOM240719P00165000 | 2024-06-14 11:00AM EDT | 165.00 | 0.11 | 0.07 | 0.14 | +0.01 | +10.00% | 1 | 2,036 | 40.92% |
| QCOM240719P00170000 | 2024-06-14 1:38PM EDT | 170.00 | 0.15 | 0.10 | 0.18 | +0.04 | +36.36% | 2 | 3,011 | 38.33% |
| QCOM240719P00175000 | 2024-06-14 3:27PM EDT | 175.00 | 0.21 | 0.19 | 0.23 | +0.04 | +23.53% | 9 | 2,493 | 35.65% |
| QCOM240719P00180000 | 2024-06-14 2:02PM EDT | 180.00 | 0.31 | 0.28 | 0.36 | +0.05 | +19.23% | 3 | 1,996 | 34.18% |
| QCOM240719P00185000 | 2024-06-14 3:27PM EDT | 185.00 | 0.50 | 0.46 | 0.53 | +0.12 | +31.58% | 51 | 1,760 | 32.37% |
| QCOM240719P00190000 | 2024-06-14 3:31PM EDT | 190.00 | 0.82 | 0.76 | 0.85 | +0.22 | +36.67% | 54 | 1,594 | 31.20% |
| QCOM240719P00195000 | 2024-06-14 3:54PM EDT | 195.00 | 1.36 | 1.25 | 1.35 | +0.28 | +25.93% | 116 | 1,970 | 30.15% |
| QCOM240719P00200000 | 2024-06-14 3:44PM EDT | 200.00 | 2.09 | 2.00 | 2.12 | +0.36 | +20.81% | 1,086 | 2,301 | 29.25% |
| QCOM240719P00210000 | 2024-06-14 3:59PM EDT | 210.00 | 4.80 | 4.75 | 4.85 | +0.80 | +20.00% | 464 | 2,854 | 27.83% |
| QCOM240719P00220000 | 2024-06-14 3:54PM EDT | 220.00 | 9.90 | 9.50 | 9.70 | +1.40 | +16.47% | 346 | 532 | 26.89% |
| QCOM240719P00230000 | 2024-06-13 3:48PM EDT | 230.00 | 14.44 | 16.35 | 16.80 | 0.00 | - | 6 | 15 | 26.63% |
| QCOM240719P00240000 | 2024-06-13 9:35AM EDT | 240.00 | 26.13 | 24.60 | 25.50 | 0.00 | - | 1 | 10 | 27.08% |
