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
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 100,95 +268,19 (+0,43 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220C00075000 | 2024-02-01 12:53PM EDT | 75.00 | 68.95 | 87.60 | 91.85 | 0.00 | - | - | 1 | 0.00% |
| QCOM241220C00095000 | 2024-05-28 10:49AM EDT | 95.00 | 121.29 | 121.70 | 122.75 | 0.00 | - | 1 | 3 | 73.29% |
| QCOM241220C00100000 | 2024-05-24 2:49PM EDT | 100.00 | 111.34 | 116.85 | 117.90 | 0.00 | - | 1 | 13 | 70.42% |
| QCOM241220C00110000 | 2024-05-30 11:46AM EDT | 110.00 | 97.40 | 107.20 | 108.25 | 0.00 | - | 3 | 37 | 65.17% |
| QCOM241220C00115000 | 2024-03-13 1:01PM EDT | 115.00 | 59.55 | 59.70 | 60.90 | 0.00 | - | 5 | 40 | 0.00% |
| QCOM241220C00120000 | 2024-06-12 3:22PM EDT | 120.00 | 97.03 | 97.60 | 98.70 | 0.00 | - | 4 | 12 | 60.43% |
| QCOM241220C00125000 | 2024-06-03 10:16AM EDT | 125.00 | 86.75 | 92.85 | 93.95 | 0.00 | - | 1 | 23 | 58.23% |
| QCOM241220C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 87.50 | 88.15 | 89.20 | 0.00 | - | 1 | 55 | 56.11% |
| QCOM241220C00135000 | 2024-05-28 1:52PM EDT | 135.00 | 82.87 | 83.45 | 84.55 | 0.00 | - | 1 | 42 | 54.17% |
| QCOM241220C00140000 | 2024-05-29 10:21AM EDT | 140.00 | 72.55 | 78.80 | 79.90 | 0.00 | - | 1 | 103 | 52.26% |
| QCOM241220C00145000 | 2024-06-14 3:27PM EDT | 145.00 | 74.75 | 74.25 | 75.35 | -1.75 | -2.29% | 1 | 200 | 50.64% |
| QCOM241220C00150000 | 2024-06-13 10:43AM EDT | 150.00 | 70.58 | 69.70 | 70.80 | 0.00 | - | 1 | 729 | 50.72% |
| QCOM241220C00155000 | 2024-06-12 2:27PM EDT | 155.00 | 64.35 | 65.30 | 66.40 | 0.00 | - | 6 | 406 | 49.21% |
| QCOM241220C00160000 | 2024-06-12 2:30PM EDT | 160.00 | 60.29 | 59.95 | 62.00 | 0.00 | - | 11 | 691 | 47.57% |
| QCOM241220C00165000 | 2024-06-05 3:03PM EDT | 165.00 | 57.81 | 57.00 | 57.70 | +3.76 | +6.96% | 1 | 406 | 46.07% |
| QCOM241220C00170000 | 2024-06-13 3:24PM EDT | 170.00 | 55.35 | 52.85 | 53.80 | 0.00 | - | 1 | 535 | 45.40% |
| QCOM241220C00175000 | 2024-06-13 11:55AM EDT | 175.00 | 51.00 | 48.85 | 49.70 | 0.00 | - | 2 | 1,743 | 44.03% |
| QCOM241220C00180000 | 2024-06-12 9:53AM EDT | 180.00 | 42.97 | 45.15 | 45.70 | 0.00 | - | 10 | 839 | 42.70% |
| QCOM241220C00185000 | 2024-06-12 1:52PM EDT | 185.00 | 39.52 | 41.45 | 42.25 | 0.00 | - | 4 | 1,445 | 42.30% |
| QCOM241220C00190000 | 2024-06-14 10:26AM EDT | 190.00 | 38.02 | 38.00 | 38.85 | -2.16 | -5.38% | 1 | 534 | 41.72% |
| QCOM241220C00195000 | 2024-06-14 2:48PM EDT | 195.00 | 34.90 | 34.80 | 35.25 | -1.20 | -3.32% | 2 | 1,088 | 40.53% |
| QCOM241220C00200000 | 2024-06-13 1:15PM EDT | 200.00 | 32.60 | 31.65 | 32.40 | 0.00 | - | 11 | 541 | 40.45% |
| QCOM241220C00210000 | 2024-06-14 12:39PM EDT | 210.00 | 26.00 | 25.95 | 26.40 | -1.60 | -5.80% | 13 | 2,322 | 38.94% |
| QCOM241220C00220000 | 2024-06-14 3:09PM EDT | 220.00 | 21.25 | 19.90 | 21.85 | -1.25 | -5.56% | 25 | 1,414 | 38.81% |
| QCOM241220C00230000 | 2024-06-14 3:08PM EDT | 230.00 | 17.40 | 17.00 | 17.40 | -1.10 | -5.95% | 29 | 1,583 | 37.81% |
| QCOM241220C00240000 | 2024-06-14 3:12PM EDT | 240.00 | 13.85 | 13.55 | 13.90 | -0.90 | -6.10% | 60 | 1,002 | 37.37% |
| QCOM241220C00250000 | 2024-06-13 3:20PM EDT | 250.00 | 11.60 | 10.70 | 11.00 | 0.00 | - | 144 | 486 | 37.01% |
| QCOM241220C00260000 | 2024-06-14 2:25PM EDT | 260.00 | 8.62 | 8.35 | 8.70 | -0.66 | -7.11% | 1 | 373 | 36.84% |
| QCOM241220C00270000 | 2024-06-13 3:30PM EDT | 270.00 | 6.65 | 6.50 | 6.80 | -0.50 | -6.99% | 1 | 161 | 36.62% |
| QCOM241220C00280000 | 2024-06-14 2:35PM EDT | 280.00 | 5.15 | 5.05 | 5.25 | -0.51 | -9.01% | 7 | 643 | 36.37% |
| QCOM241220C00290000 | 2024-06-13 3:48PM EDT | 290.00 | 4.43 | 3.90 | 4.15 | 0.00 | - | 6 | 9 | 36.49% |
| QCOM241220C00300000 | 2024-06-14 2:48PM EDT | 300.00 | 3.10 | 3.00 | 3.15 | -0.30 | -8.82% | 134 | 187 | 36.22% |
| QCOM241220C00310000 | 2024-06-14 3:55PM EDT | 310.00 | 2.37 | 2.32 | 2.49 | +0.19 | +8.72% | 133 | 142 | 36.40% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM241220P00070000 | 2024-02-22 12:04PM EDT | 70.00 | 0.41 | 0.00 | 2.32 | 0.00 | - | 12 | 28 | 88.55% |
| QCOM241220P00075000 | 2024-05-17 2:45PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 33 | 62.50% |
| QCOM241220P00080000 | 2024-03-15 9:59AM EDT | 80.00 | 0.40 | 0.29 | 0.38 | 0.00 | - | 1 | 6 | 64.21% |
| QCOM241220P00085000 | 2024-05-03 2:20PM EDT | 85.00 | 0.23 | 0.05 | 0.38 | 0.00 | - | 70 | 100 | 56.93% |
| QCOM241220P00090000 | 2024-05-17 11:08AM EDT | 90.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 5 | 22 | 52.64% |
| QCOM241220P00095000 | 2024-06-03 10:51AM EDT | 95.00 | 0.21 | 0.07 | 0.41 | 0.00 | - | 2 | 30 | 51.37% |
| QCOM241220P00100000 | 2024-06-05 10:32AM EDT | 100.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 2 | 107 | 53.08% |
| QCOM241220P00105000 | 2024-06-05 11:05AM EDT | 105.00 | 0.27 | 0.02 | 0.50 | 0.00 | - | 79 | 84 | 50.83% |
| QCOM241220P00110000 | 2024-06-12 2:59PM EDT | 110.00 | 0.25 | 0.30 | 0.36 | 0.00 | - | 1 | 118 | 45.46% |
| QCOM241220P00115000 | 2024-06-05 11:26AM EDT | 115.00 | 0.42 | 0.38 | 0.44 | 0.00 | - | 29 | 471 | 44.12% |
| QCOM241220P00120000 | 2024-05-23 10:06AM EDT | 120.00 | 0.55 | 0.48 | 0.54 | 0.00 | - | 2 | 191 | 42.85% |
| QCOM241220P00125000 | 2024-06-05 9:47AM EDT | 125.00 | 0.66 | 0.53 | 0.67 | 0.00 | - | 1 | 753 | 41.75% |
| QCOM241220P00130000 | 2024-06-06 1:15PM EDT | 130.00 | 0.85 | 0.76 | 0.83 | 0.00 | - | 1 | 443 | 40.72% |
| QCOM241220P00135000 | 2024-06-12 9:37AM EDT | 135.00 | 1.05 | 0.96 | 1.03 | +0.13 | +14.13% | 1 | 506 | 39.77% |
| QCOM241220P00140000 | 2024-06-11 10:04AM EDT | 140.00 | 1.46 | 1.21 | 1.28 | 0.00 | - | 2 | 232 | 38.90% |
| QCOM241220P00145000 | 2024-06-14 12:21PM EDT | 145.00 | 1.56 | 1.51 | 1.59 | +0.18 | +13.04% | 1 | 499 | 38.11% |
| QCOM241220P00150000 | 2024-06-14 3:45PM EDT | 150.00 | 1.95 | 1.81 | 1.97 | +0.17 | +9.55% | 13 | 232 | 37.39% |
| QCOM241220P00155000 | 2024-06-13 9:38AM EDT | 155.00 | 2.16 | 2.33 | 2.45 | 0.00 | - | 1 | 307 | 36.79% |
| QCOM241220P00160000 | 2024-06-12 12:38PM EDT | 160.00 | 2.78 | 2.82 | 3.05 | 0.00 | - | 5 | 629 | 36.32% |
| QCOM241220P00165000 | 2024-06-14 3:04PM EDT | 165.00 | 3.57 | 3.55 | 3.70 | +0.17 | +5.00% | 15 | 614 | 35.66% |
| QCOM241220P00170000 | 2024-06-13 3:10PM EDT | 170.00 | 4.05 | 4.35 | 4.55 | 0.00 | - | 25 | 369 | 35.29% |
| QCOM241220P00175000 | 2024-06-14 1:09PM EDT | 175.00 | 5.43 | 5.25 | 5.50 | +0.33 | +6.47% | 8 | 876 | 34.82% |
| QCOM241220P00180000 | 2024-06-14 1:09PM EDT | 180.00 | 6.50 | 5.40 | 6.55 | +0.55 | +9.24% | 8 | 379 | 34.25% |
| QCOM241220P00185000 | 2024-06-14 2:07PM EDT | 185.00 | 7.60 | 7.65 | 7.85 | +0.50 | +7.04% | 26 | 527 | 33.92% |
| QCOM241220P00190000 | 2024-06-14 10:52AM EDT | 190.00 | 9.30 | 9.05 | 9.25 | +0.80 | +9.41% | 2 | 447 | 33.45% |
| QCOM241220P00195000 | 2024-06-14 12:07PM EDT | 195.00 | 11.10 | 10.50 | 10.90 | +1.09 | +10.89% | 3 | 370 | 33.13% |
| QCOM241220P00200000 | 2024-06-14 3:41PM EDT | 200.00 | 12.65 | 12.45 | 12.65 | +0.95 | +8.12% | 13 | 499 | 32.65% |
| QCOM241220P00210000 | 2024-06-14 3:49PM EDT | 210.00 | 16.85 | 16.55 | 16.80 | +1.25 | +8.01% | 16 | 749 | 31.85% |
| QCOM241220P00220000 | 2024-06-14 3:06PM EDT | 220.00 | 21.45 | 21.40 | 21.75 | +1.20 | +5.93% | 136 | 785 | 31.09% |
| QCOM241220P00230000 | 2024-06-14 11:17AM EDT | 230.00 | 27.65 | 27.15 | 27.50 | +1.60 | +6.14% | 16 | 8 | 30.33% |
| QCOM241220P00240000 | 2024-04-29 12:37PM EDT | 240.00 | 72.50 | 37.25 | 39.15 | 0.00 | - | 1 | 1 | 38.36% |
| QCOM241220P00250000 | 2024-06-10 12:02PM EDT | 250.00 | 44.40 | 40.35 | 41.30 | 0.00 | - | 7 | 8 | 28.93% |
