Marchés français ouverture 1 h 27 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 062,77 -751,79 (-1,94 %) EUR/USD
1,0707 -0,0002 (-0,02 %) HANG SENG
17 970,12 +28,34 (+0,16 %) Bitcoin EUR
62 108,39 +282,73 (+0,46 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117C00055000 | 2024-04-19 11:47AM EDT | 55.00 | 104.50 | 138.30 | 139.65 | 0.00 | - | 1 | 33 | 0.00% |
| QCOM250117C00060000 | 2024-03-07 12:24PM EDT | 60.00 | 116.24 | 111.10 | 113.90 | 0.00 | - | 1 | 60 | 0.00% |
| QCOM250117C00065000 | 2024-05-16 2:27PM EDT | 65.00 | 129.22 | 149.85 | 152.00 | 0.00 | - | 5 | 65 | 78.27% |
| QCOM250117C00070000 | 2024-06-03 12:13PM EDT | 70.00 | 136.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00075000 | 2024-06-14 1:43PM EDT | 75.00 | 142.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00080000 | 2024-05-30 9:31AM EDT | 80.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250117C00085000 | 2024-04-18 3:04PM EDT | 85.00 | 78.00 | 109.15 | 110.55 | 0.00 | - | 5 | 157 | 0.00% |
| QCOM250117C00090000 | 2024-05-29 2:57PM EDT | 90.00 | 119.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM250117C00095000 | 2024-06-14 10:17AM EDT | 95.00 | 121.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00100000 | 2024-06-14 1:44PM EDT | 100.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00105000 | 2024-06-12 10:09AM EDT | 105.00 | 110.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00110000 | 2024-06-13 9:38AM EDT | 110.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00115000 | 2024-06-07 10:05AM EDT | 115.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00120000 | 2024-06-12 12:59PM EDT | 120.00 | 97.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QCOM250117C00125000 | 2024-06-14 2:34PM EDT | 125.00 | 93.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00130000 | 2024-06-14 2:34PM EDT | 130.00 | 89.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00135000 | 2024-06-14 3:45PM EDT | 135.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM250117C00140000 | 2024-06-12 1:27PM EDT | 140.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM250117C00145000 | 2024-06-13 3:23PM EDT | 145.00 | 77.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QCOM250117C00150000 | 2024-06-14 11:44AM EDT | 150.00 | 69.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QCOM250117C00155000 | 2024-06-13 2:15PM EDT | 155.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QCOM250117C00160000 | 2024-06-14 3:12PM EDT | 160.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QCOM250117C00165000 | 2024-06-14 10:44AM EDT | 165.00 | 57.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00170000 | 2024-06-13 3:41PM EDT | 170.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| QCOM250117C00175000 | 2024-06-14 1:41PM EDT | 175.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QCOM250117C00180000 | 2024-06-14 1:50PM EDT | 180.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250117C00185000 | 2024-06-13 12:30PM EDT | 185.00 | 43.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250117C00190000 | 2024-06-14 11:29AM EDT | 190.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| QCOM250117C00195000 | 2024-06-14 10:51AM EDT | 195.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QCOM250117C00200000 | 2024-06-14 11:11AM EDT | 200.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QCOM250117C00210000 | 2024-06-14 3:55PM EDT | 210.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QCOM250117C00220000 | 2024-06-14 3:48PM EDT | 220.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| QCOM250117C00230000 | 2024-06-14 1:36PM EDT | 230.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| QCOM250117C00240000 | 2024-06-14 2:33PM EDT | 240.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QCOM250117C00250000 | 2024-06-14 3:55PM EDT | 250.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QCOM250117C00260000 | 2024-06-14 3:36PM EDT | 260.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| QCOM250117C00270000 | 2024-06-13 10:44AM EDT | 270.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| QCOM250117C00280000 | 2024-06-14 1:40PM EDT | 280.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QCOM250117C00290000 | 2024-06-14 11:09AM EDT | 290.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| QCOM250117C00300000 | 2024-06-14 11:10AM EDT | 300.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM250117C00310000 | 2024-06-14 3:46PM EDT | 310.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250117P00055000 | 2024-06-14 3:42PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250117P00060000 | 2024-06-03 3:46PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM250117P00065000 | 2024-05-21 2:53PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250117P00070000 | 2024-05-23 10:23AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QCOM250117P00075000 | 2024-06-07 10:04AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250117P00080000 | 2024-06-14 3:56PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250117P00085000 | 2024-06-13 10:34AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250117P00090000 | 2024-06-13 10:35AM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250117P00095000 | 2024-06-13 10:33AM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250117P00100000 | 2024-06-13 10:35AM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QCOM250117P00105000 | 2024-06-13 1:10PM EDT | 105.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QCOM250117P00110000 | 2024-06-10 11:12AM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QCOM250117P00115000 | 2024-06-07 10:44AM EDT | 115.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250117P00120000 | 2024-06-12 10:45AM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| QCOM250117P00125000 | 2024-06-13 11:48AM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QCOM250117P00130000 | 2024-06-06 10:07AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250117P00135000 | 2024-06-14 3:17PM EDT | 135.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM250117P00140000 | 2024-06-14 11:53AM EDT | 140.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250117P00145000 | 2024-06-07 2:01PM EDT | 145.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QCOM250117P00150000 | 2024-06-14 10:09AM EDT | 150.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QCOM250117P00155000 | 2024-06-14 10:31AM EDT | 155.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QCOM250117P00160000 | 2024-06-14 3:53PM EDT | 160.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QCOM250117P00165000 | 2024-06-14 12:53PM EDT | 165.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM250117P00170000 | 2024-06-14 11:11AM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QCOM250117P00175000 | 2024-06-14 1:51PM EDT | 175.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 6.25% |
| QCOM250117P00180000 | 2024-06-14 3:22PM EDT | 180.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| QCOM250117P00185000 | 2024-06-13 3:02PM EDT | 185.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QCOM250117P00190000 | 2024-06-14 3:36PM EDT | 190.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| QCOM250117P00195000 | 2024-06-14 10:09AM EDT | 195.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QCOM250117P00200000 | 2024-06-13 10:39AM EDT | 200.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QCOM250117P00210000 | 2024-06-14 2:35PM EDT | 210.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| QCOM250117P00220000 | 2024-06-14 3:05PM EDT | 220.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| QCOM250117P00230000 | 2024-06-14 10:18AM EDT | 230.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QCOM250117P00240000 | 2024-06-12 2:28PM EDT | 240.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QCOM250117P00250000 | 2024-05-28 9:30AM EDT | 250.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM250117P00260000 | 2024-06-13 9:39AM EDT | 260.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QCOM250117P00270000 | 2024-06-11 2:43PM EDT | 270.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QCOM250117P00280000 | 2024-05-28 11:26AM EDT | 280.00 | 66.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
