La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 370,21 +137,90 (+0,22 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018C00090000 | 2024-05-29 2:51PM EDT | 90.00 | 119.60 | 113.20 | 117.50 | 0.00 | - | 2 | 5 | 79.39% |
| QCOM241018C00095000 | 2024-05-29 3:58PM EDT | 95.00 | 113.72 | 108.25 | 112.60 | 0.00 | - | - | 1 | 75.59% |
| QCOM241018C00100000 | 2024-05-15 11:18AM EDT | 100.00 | 94.62 | 103.35 | 107.70 | 0.00 | - | 5 | 5 | 72.17% |
| QCOM241018C00105000 | 2024-02-27 3:59PM EDT | 105.00 | 55.79 | 64.45 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| QCOM241018C00110000 | 2024-04-19 11:12AM EDT | 110.00 | 52.80 | 84.40 | 85.50 | 0.00 | - | 2 | 7 | 0.00% |
| QCOM241018C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 50.06 | 95.85 | 96.95 | 0.00 | - | - | 50 | 93.57% |
| QCOM241018C00120000 | 2024-05-31 11:48AM EDT | 120.00 | 82.50 | 83.90 | 88.25 | +21.70 | +35.69% | 4 | 17 | 60.33% |
| QCOM241018C00125000 | 2024-04-18 12:17PM EDT | 125.00 | 42.10 | 69.95 | 71.00 | 0.00 | - | 3 | 24 | 0.00% |
| QCOM241018C00130000 | 2024-05-06 2:25PM EDT | 130.00 | 54.20 | 74.25 | 78.60 | 0.00 | - | 8 | 28 | 54.96% |
| QCOM241018C00135000 | 2024-05-13 1:05PM EDT | 135.00 | 51.47 | 69.50 | 73.85 | 0.00 | - | 1 | 39 | 52.66% |
| QCOM241018C00140000 | 2024-05-29 1:15PM EDT | 140.00 | 68.00 | 64.75 | 69.10 | -3.90 | -5.42% | 1 | 85 | 50.28% |
| QCOM241018C00145000 | 2024-05-20 11:09AM EDT | 145.00 | 55.45 | 60.10 | 64.45 | 0.00 | - | 13 | 257 | 57.27% |
| QCOM241018C00150000 | 2024-05-29 9:30AM EDT | 150.00 | 61.45 | 55.50 | 59.80 | 0.00 | - | 10 | 250 | 54.47% |
| QCOM241018C00155000 | 2024-05-31 3:17PM EDT | 155.00 | 51.37 | 50.95 | 55.30 | -9.59 | -15.73% | 1 | 216 | 52.12% |
| QCOM241018C00160000 | 2024-05-30 10:26AM EDT | 160.00 | 51.45 | 46.55 | 50.85 | 0.00 | - | 50 | 180 | 49.82% |
| QCOM241018C00165000 | 2024-05-29 9:54AM EDT | 165.00 | 47.40 | 44.15 | 44.90 | 0.00 | - | 2 | 400 | 42.93% |
| QCOM241018C00170000 | 2024-05-30 11:22AM EDT | 170.00 | 40.68 | 39.80 | 40.75 | 0.00 | - | 2 | 225 | 41.52% |
| QCOM241018C00175000 | 2024-05-31 11:06AM EDT | 175.00 | 33.85 | 34.20 | 36.75 | -3.98 | -10.52% | 1 | 385 | 40.22% |
| QCOM241018C00180000 | 2024-05-30 12:05PM EDT | 180.00 | 34.03 | 32.10 | 33.00 | 0.00 | - | 15 | 427 | 39.23% |
| QCOM241018C00185000 | 2024-05-28 11:57AM EDT | 185.00 | 36.80 | 28.60 | 29.45 | 0.00 | - | 4 | 650 | 38.34% |
| QCOM241018C00190000 | 2024-05-31 2:03PM EDT | 190.00 | 23.35 | 25.25 | 26.15 | -4.07 | -14.84% | 10 | 767 | 37.63% |
| QCOM241018C00195000 | 2024-05-31 11:19AM EDT | 195.00 | 22.30 | 22.35 | 23.15 | -2.20 | -8.98% | 2 | 901 | 37.14% |
| QCOM241018C00200000 | 2024-05-31 3:45PM EDT | 200.00 | 19.60 | 19.35 | 20.35 | -1.36 | -6.49% | 147 | 595 | 36.64% |
| QCOM241018C00210000 | 2024-05-31 2:13PM EDT | 210.00 | 13.10 | 14.75 | 15.05 | -2.40 | -15.48% | 91 | 663 | 35.00% |
| QCOM241018C00220000 | 2024-05-31 1:42PM EDT | 220.00 | 9.80 | 10.80 | 11.10 | -2.10 | -17.65% | 147 | 2,433 | 34.36% |
| QCOM241018C00230000 | 2024-05-31 3:46PM EDT | 230.00 | 7.80 | 7.65 | 8.05 | -0.60 | -7.14% | 8 | 8,832 | 33.95% |
| QCOM241018C00240000 | 2024-05-31 10:56AM EDT | 240.00 | 4.64 | 5.40 | 5.80 | -1.56 | -25.16% | 17 | 1,447 | 33.80% |
| QCOM241018C00250000 | 2024-05-31 2:15PM EDT | 250.00 | 3.40 | 3.80 | 4.10 | -1.05 | -23.60% | 14 | 950 | 33.64% |
| QCOM241018C00260000 | 2024-05-31 3:08PM EDT | 260.00 | 2.61 | 2.62 | 2.89 | -0.49 | -15.81% | 12 | 376 | 33.63% |
| QCOM241018C00270000 | 2024-05-31 11:53AM EDT | 270.00 | 1.70 | 1.84 | 2.05 | -0.49 | -22.37% | 8 | 1,705 | 33.78% |
| QCOM241018C00280000 | 2024-05-29 3:44PM EDT | 280.00 | 1.98 | 1.28 | 1.43 | 0.00 | - | - | 1 | 33.84% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241018P00080000 | 2024-03-26 3:08PM EDT | 80.00 | 0.20 | 0.07 | 0.38 | 0.00 | - | 10 | 10 | 67.38% |
| QCOM241018P00100000 | 2024-05-02 3:07PM EDT | 100.00 | 0.19 | 0.05 | 0.31 | 0.00 | - | 12 | 70 | 50.83% |
| QCOM241018P00105000 | 2024-05-02 3:08PM EDT | 105.00 | 0.26 | 0.06 | 0.32 | 0.00 | - | 12 | 10 | 51.66% |
| QCOM241018P00110000 | 2024-05-24 1:03PM EDT | 110.00 | 0.10 | 0.07 | 0.35 | 0.00 | - | 4 | 101 | 49.07% |
| QCOM241018P00115000 | 2024-05-15 11:31AM EDT | 115.00 | 0.22 | 0.09 | 0.25 | 0.00 | - | 1 | 42 | 43.65% |
| QCOM241018P00120000 | 2024-05-30 3:25PM EDT | 120.00 | 0.24 | 0.19 | 0.26 | 0.00 | - | 1 | 189 | 40.97% |
| QCOM241018P00125000 | 2024-05-30 3:44PM EDT | 125.00 | 0.29 | 0.26 | 0.33 | 0.00 | - | 5 | 237 | 39.55% |
| QCOM241018P00130000 | 2024-05-22 10:03AM EDT | 130.00 | 0.37 | 0.35 | 0.42 | 0.00 | - | 1 | 120 | 38.23% |
| QCOM241018P00135000 | 2024-05-31 2:50PM EDT | 135.00 | 0.59 | 0.47 | 0.55 | +0.20 | +51.28% | 2 | 471 | 37.16% |
| QCOM241018P00140000 | 2024-05-29 11:21AM EDT | 140.00 | 0.55 | 0.64 | 0.72 | 0.00 | - | 1 | 412 | 36.17% |
| QCOM241018P00145000 | 2024-05-30 10:44AM EDT | 145.00 | 0.89 | 0.86 | 0.94 | 0.00 | - | 1 | 474 | 35.23% |
| QCOM241018P00150000 | 2024-05-31 1:21PM EDT | 150.00 | 1.40 | 1.15 | 1.23 | +0.40 | +40.00% | 5 | 1,457 | 34.38% |
| QCOM241018P00155000 | 2024-05-29 12:56PM EDT | 155.00 | 1.24 | 1.52 | 1.61 | 0.00 | - | 10 | 569 | 33.63% |
| QCOM241018P00160000 | 2024-05-30 12:47PM EDT | 160.00 | 2.46 | 1.96 | 2.10 | +0.47 | +23.62% | 1 | 1,257 | 32.97% |
| QCOM241018P00165000 | 2024-05-30 2:53PM EDT | 165.00 | 2.55 | 2.58 | 2.76 | 0.00 | - | 15 | 385 | 32.51% |
| QCOM241018P00170000 | 2024-05-30 12:39PM EDT | 170.00 | 3.45 | 3.30 | 3.50 | +0.08 | +2.37% | 1 | 358 | 31.82% |
| QCOM241018P00175000 | 2024-05-31 2:41PM EDT | 175.00 | 5.15 | 4.30 | 4.50 | +0.85 | +19.77% | 45 | 526 | 31.45% |
| QCOM241018P00180000 | 2024-05-31 9:36AM EDT | 180.00 | 5.10 | 5.30 | 5.70 | -0.20 | -3.77% | 1 | 154 | 31.08% |
| QCOM241018P00185000 | 2024-05-29 3:59PM EDT | 185.00 | 6.25 | 6.65 | 7.05 | 0.00 | - | 12 | 133 | 30.55% |
| QCOM241018P00190000 | 2024-05-31 11:06AM EDT | 190.00 | 9.75 | 8.25 | 8.70 | +1.50 | +18.18% | 1 | 275 | 30.19% |
| QCOM241018P00195000 | 2024-05-31 1:41PM EDT | 195.00 | 11.75 | 10.20 | 10.50 | +1.80 | +18.09% | 44 | 253 | 29.63% |
| QCOM241018P00200000 | 2024-05-31 2:24PM EDT | 200.00 | 14.20 | 12.30 | 12.65 | +1.80 | +14.52% | 91 | 294 | 29.27% |
| QCOM241018P00210000 | 2024-05-31 3:55PM EDT | 210.00 | 17.60 | 17.25 | 17.65 | +0.70 | +4.14% | 539 | 766 | 28.36% |
| QCOM241018P00220000 | 2024-05-29 12:25PM EDT | 220.00 | 20.80 | 23.15 | 23.85 | 0.00 | - | 11 | 359 | 27.74% |
| QCOM241018P00230000 | 2024-05-31 1:13PM EDT | 230.00 | 33.25 | 30.05 | 32.55 | +3.95 | +13.48% | 1 | 8 | 30.71% |
| QCOM241018P00240000 | 2024-05-29 2:33PM EDT | 240.00 | 35.18 | 37.90 | 38.95 | 0.00 | - | 5 | 10 | 26.27% |
| QCOM241018P00260000 | 2024-05-30 9:45AM EDT | 260.00 | 53.25 | 54.15 | 58.50 | 0.00 | - | 2 | 2 | 32.45% |
