Marchés français ouverture 12 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0703 -0,0006 (-0,05 %) HANG SENG
17 944,18 +2,40 (+0,01 %) Bitcoin EUR
61 869,82 +30,87 (+0,05 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00080000 | 2024-06-13 1:20PM EDT | 80.00 | 137.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00085000 | 2024-02-26 2:28PM EDT | 85.00 | 72.80 | 83.35 | 86.55 | 0.00 | - | 4 | 6 | 0.00% |
| QCOM240920C00090000 | 2024-04-30 3:03PM EDT | 90.00 | 77.80 | 115.70 | 117.65 | 0.00 | - | 1 | 5 | 0.00% |
| QCOM240920C00095000 | 2024-05-22 10:07AM EDT | 95.00 | 108.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00100000 | 2024-05-17 10:44AM EDT | 100.00 | 95.39 | 116.20 | 117.10 | 0.00 | - | 1 | 10 | 89.80% |
| QCOM240920C00105000 | 2024-02-28 10:30AM EDT | 105.00 | 53.65 | 64.35 | 67.95 | 0.00 | - | 8 | 9 | 0.00% |
| QCOM240920C00110000 | 2024-05-02 9:38AM EDT | 110.00 | 70.49 | 93.45 | 97.80 | 0.00 | - | 2 | 20 | 0.00% |
| QCOM240920C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 49.65 | 95.70 | 96.75 | 0.00 | - | 40 | 53 | 0.00% |
| QCOM240920C00120000 | 2024-05-31 12:09PM EDT | 120.00 | 81.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00125000 | 2024-06-03 10:53AM EDT | 125.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00130000 | 2024-06-06 9:49AM EDT | 130.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00135000 | 2024-06-13 10:33AM EDT | 135.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00140000 | 2024-06-12 3:51PM EDT | 140.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00145000 | 2024-06-12 1:13PM EDT | 145.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QCOM240920C00150000 | 2024-06-13 10:24AM EDT | 150.00 | 65.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00155000 | 2024-06-13 1:57PM EDT | 155.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM240920C00160000 | 2024-06-13 10:48AM EDT | 160.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QCOM240920C00165000 | 2024-06-12 9:55AM EDT | 165.00 | 51.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00170000 | 2024-06-14 3:00PM EDT | 170.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QCOM240920C00175000 | 2024-06-14 2:18PM EDT | 175.00 | 44.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920C00180000 | 2024-06-12 1:57PM EDT | 180.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM240920C00185000 | 2024-06-14 9:39AM EDT | 185.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00190000 | 2024-06-14 9:39AM EDT | 190.00 | 33.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00195000 | 2024-06-14 3:35PM EDT | 195.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM240920C00200000 | 2024-06-14 3:00PM EDT | 200.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QCOM240920C00210000 | 2024-06-14 3:04PM EDT | 210.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QCOM240920C00220000 | 2024-06-14 3:57PM EDT | 220.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.78% |
| QCOM240920C00230000 | 2024-06-14 3:57PM EDT | 230.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| QCOM240920C00240000 | 2024-06-14 3:57PM EDT | 240.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1,691 | 0 | 6.25% |
| QCOM240920C00250000 | 2024-06-14 3:42PM EDT | 250.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| QCOM240920C00260000 | 2024-06-14 2:43PM EDT | 260.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| QCOM240920C00270000 | 2024-06-14 3:43PM EDT | 270.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QCOM240920C00280000 | 2024-06-14 12:07PM EDT | 280.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QCOM240920C00290000 | 2024-06-14 3:08PM EDT | 290.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00065000 | 2024-05-01 2:17PM EDT | 65.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 5 | 56 | 96.88% |
| QCOM240920P00070000 | 2024-04-05 3:50PM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 46 | 89.06% |
| QCOM240920P00075000 | 2024-04-01 10:56AM EDT | 75.00 | 0.09 | 0.01 | 0.49 | 0.00 | - | 5 | 69 | 91.60% |
| QCOM240920P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 17 | 35 | 78.71% |
| QCOM240920P00085000 | 2024-03-08 10:41AM EDT | 85.00 | 0.25 | 0.07 | 0.28 | 0.00 | - | 3 | 25 | 77.64% |
| QCOM240920P00090000 | 2024-05-06 9:58AM EDT | 90.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 115 | 70.51% |
| QCOM240920P00095000 | 2024-06-12 3:58PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240920P00100000 | 2024-05-23 2:47PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM240920P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QCOM240920P00110000 | 2024-06-05 12:14PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240920P00115000 | 2024-06-13 10:30AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240920P00120000 | 2024-06-13 10:29AM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240920P00125000 | 2024-06-13 10:31AM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM240920P00130000 | 2024-06-13 10:45AM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| QCOM240920P00135000 | 2024-06-11 2:38PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM240920P00140000 | 2024-06-12 3:59PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM240920P00145000 | 2024-06-14 9:30AM EDT | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QCOM240920P00150000 | 2024-06-12 12:33PM EDT | 150.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM240920P00155000 | 2024-06-14 10:03AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QCOM240920P00160000 | 2024-06-14 11:47AM EDT | 160.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| QCOM240920P00165000 | 2024-06-14 12:40PM EDT | 165.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QCOM240920P00170000 | 2024-06-14 3:39PM EDT | 170.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| QCOM240920P00175000 | 2024-06-14 3:30PM EDT | 175.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| QCOM240920P00180000 | 2024-06-14 3:51PM EDT | 180.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| QCOM240920P00185000 | 2024-06-14 11:26AM EDT | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QCOM240920P00190000 | 2024-06-14 3:56PM EDT | 190.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| QCOM240920P00195000 | 2024-06-14 3:55PM EDT | 195.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| QCOM240920P00200000 | 2024-06-14 1:01PM EDT | 200.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| QCOM240920P00210000 | 2024-06-14 3:55PM EDT | 210.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| QCOM240920P00220000 | 2024-06-14 3:35PM EDT | 220.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| QCOM240920P00230000 | 2024-06-14 3:09PM EDT | 230.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QCOM240920P00240000 | 2024-06-12 9:40AM EDT | 240.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QCOM240920P00250000 | 2024-06-14 3:14PM EDT | 250.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920P00260000 | 2024-06-12 9:30AM EDT | 260.00 | 48.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM240920P00270000 | 2024-05-24 10:42AM EDT | 270.00 | 61.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
