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
62 301,83 +291,58 (+0,47 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607C00125000 | 2024-05-24 2:40PM EDT | 125.00 | 85.15 | 77.00 | 81.25 | 0.00 | - | 2 | 0 | 144.53% |
| QCOM240607C00140000 | 2024-05-29 10:42AM EDT | 140.00 | 69.67 | 62.00 | 66.30 | 0.00 | - | 1 | 2 | 117.97% |
| QCOM240607C00145000 | 2024-05-14 10:55AM EDT | 145.00 | 42.97 | 57.00 | 61.30 | 0.00 | - | 1 | 0 | 108.20% |
| QCOM240607C00150000 | 2024-05-31 3:48PM EDT | 150.00 | 53.39 | 52.00 | 56.30 | -6.41 | -10.72% | 3 | 0 | 98.63% |
| QCOM240607C00155000 | 2024-05-28 10:24AM EDT | 155.00 | 58.73 | 47.00 | 51.30 | 0.00 | - | 1 | 0 | 89.26% |
| QCOM240607C00160000 | 2024-05-31 11:01AM EDT | 160.00 | 41.80 | 42.00 | 46.30 | -7.13 | -14.57% | 3 | 0 | 80.08% |
| QCOM240607C00165000 | 2024-05-31 2:27PM EDT | 165.00 | 35.55 | 37.00 | 41.35 | -4.30 | -10.79% | 3 | 10 | 73.44% |
| QCOM240607C00170000 | 2024-05-31 2:58PM EDT | 170.00 | 31.06 | 32.00 | 36.35 | -6.37 | -17.02% | 1 | 50 | 64.45% |
| QCOM240607C00175000 | 2024-05-29 3:54PM EDT | 175.00 | 32.90 | 27.00 | 31.35 | 0.00 | - | 54 | 8 | 55.57% |
| QCOM240607C00177500 | 2024-05-20 3:27PM EDT | 177.50 | 21.72 | 24.55 | 28.85 | 0.00 | - | - | 0 | 52.73% |
| QCOM240607C00180000 | 2024-05-31 2:56PM EDT | 180.00 | 21.12 | 22.05 | 26.40 | -8.08 | -27.67% | 6 | 8 | 95.87% |
| QCOM240607C00182500 | 2024-05-28 9:47AM EDT | 182.50 | 18.90 | 19.55 | 23.90 | -11.28 | -37.38% | 1 | 1 | 88.82% |
| QCOM240607C00185000 | 2024-05-30 3:01PM EDT | 185.00 | 21.70 | 17.10 | 21.45 | 0.00 | - | 2 | 6 | 82.42% |
| QCOM240607C00187500 | 2024-05-31 10:01AM EDT | 187.50 | 18.00 | 14.65 | 19.00 | -0.05 | -0.28% | 5 | 2 | 75.90% |
| QCOM240607C00190000 | 2024-05-31 3:37PM EDT | 190.00 | 13.55 | 12.35 | 15.70 | -3.00 | -18.13% | 48 | 64 | 58.37% |
| QCOM240607C00192500 | 2024-05-31 2:33PM EDT | 192.50 | 9.00 | 10.00 | 13.25 | -8.05 | -47.21% | 33 | 0 | 52.15% |
| QCOM240607C00195000 | 2024-05-31 3:12PM EDT | 195.00 | 8.34 | 9.35 | 10.65 | -2.26 | -21.32% | 150 | 440 | 43.90% |
| QCOM240607C00197500 | 2024-05-31 3:56PM EDT | 197.50 | 7.70 | 7.35 | 8.30 | -1.42 | -15.57% | 124 | 364 | 38.28% |
| QCOM240607C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 6.00 | 6.05 | 6.30 | -0.50 | -7.69% | 388 | 773 | 35.38% |
| QCOM240607C00202500 | 2024-05-31 3:57PM EDT | 202.50 | 4.40 | 4.45 | 4.65 | -0.65 | -12.87% | 1,117 | 486 | 34.06% |
| QCOM240607C00205000 | 2024-05-31 3:59PM EDT | 205.00 | 3.20 | 3.15 | 3.35 | -0.75 | -18.99% | 2,169 | 398 | 33.69% |
| QCOM240607C00207500 | 2024-05-31 3:56PM EDT | 207.50 | 2.20 | 2.16 | 2.33 | -0.51 | -18.82% | 776 | 631 | 33.51% |
| QCOM240607C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 1.49 | 1.40 | 1.57 | -0.43 | -22.40% | 1,915 | 1,624 | 33.52% |
| QCOM240607C00212500 | 2024-05-31 3:56PM EDT | 212.50 | 0.94 | 0.89 | 1.03 | -0.25 | -21.01% | 334 | 523 | 33.67% |
| QCOM240607C00215000 | 2024-05-31 3:57PM EDT | 215.00 | 0.57 | 0.54 | 0.63 | -0.37 | -39.36% | 1,728 | 1,241 | 33.45% |
| QCOM240607C00217500 | 2024-05-31 3:56PM EDT | 217.50 | 0.36 | 0.33 | 0.43 | -0.22 | -37.93% | 873 | 673 | 34.62% |
| QCOM240607C00220000 | 2024-05-31 3:57PM EDT | 220.00 | 0.23 | 0.20 | 0.25 | -0.18 | -43.90% | 416 | 985 | 34.52% |
| QCOM240607C00222500 | 2024-05-31 3:48PM EDT | 222.50 | 0.13 | 0.12 | 0.21 | -0.12 | -48.00% | 97 | 356 | 37.21% |
| QCOM240607C00225000 | 2024-05-31 3:40PM EDT | 225.00 | 0.10 | 0.09 | 0.12 | -0.10 | -50.00% | 132 | 774 | 37.01% |
| QCOM240607C00227500 | 2024-05-31 3:39PM EDT | 227.50 | 0.05 | 0.05 | 0.09 | -0.09 | -64.29% | 6 | 277 | 38.67% |
| QCOM240607C00230000 | 2024-05-30 3:47PM EDT | 230.00 | 0.03 | 0.03 | 0.08 | -0.05 | -62.50% | 36 | 283 | 41.21% |
| QCOM240607C00232500 | 2024-05-30 12:55PM EDT | 232.50 | 0.08 | 0.02 | 0.06 | 0.00 | - | 1 | 25 | 42.58% |
| QCOM240607C00235000 | 2024-05-30 2:11PM EDT | 235.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 248 | 54.20% |
| QCOM240607C00240000 | 2024-05-31 3:18PM EDT | 240.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 94 | 163 | 50.78% |
| QCOM240607C00245000 | 2024-05-29 12:40PM EDT | 245.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 25 | 57.42% |
| QCOM240607C00250000 | 2024-05-31 3:48PM EDT | 250.00 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 3 | 15 | 59.38% |
| QCOM240607C00255000 | 2024-05-31 10:31AM EDT | 255.00 | 0.04 | 0.00 | 0.17 | -0.02 | -33.33% | 3 | 1 | 70.51% |
| QCOM240607C00260000 | 2024-05-30 10:43AM EDT | 260.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 10 | 75.59% |
| QCOM240607C00275000 | 2024-05-28 11:15AM EDT | 275.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 90.43% |
| QCOM240607C00280000 | 2024-05-30 9:35AM EDT | 280.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 95.12% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607P00120000 | 2024-05-20 12:42PM EDT | 120.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 6 | 20 | 157.81% |
| QCOM240607P00125000 | 2024-05-06 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 146.88% |
| QCOM240607P00130000 | 2024-05-28 10:45AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 237 | 246 | 112.50% |
| QCOM240607P00135000 | 2024-05-24 10:43AM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 151 | 109.38% |
| QCOM240607P00140000 | 2024-05-31 10:37AM EDT | 140.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 27 | 115.63% |
| QCOM240607P00145000 | 2024-05-13 9:58AM EDT | 145.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 5 | 15 | 105.86% |
| QCOM240607P00150000 | 2024-05-29 12:23PM EDT | 150.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 11 | 75 | 92.58% |
| QCOM240607P00155000 | 2024-05-31 9:48AM EDT | 155.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 10 | 31 | 81.64% |
| QCOM240607P00160000 | 2024-05-23 10:11AM EDT | 160.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 212 | 75.78% |
| QCOM240607P00165000 | 2024-05-29 10:26AM EDT | 165.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 166 | 64.84% |
| QCOM240607P00170000 | 2024-05-31 3:04PM EDT | 170.00 | 0.04 | 0.00 | 0.18 | +0.02 | +100.00% | 22 | 200 | 61.33% |
| QCOM240607P00172500 | 2024-05-31 2:48PM EDT | 172.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 146 | 12 | 57.62% |
| QCOM240607P00175000 | 2024-05-31 3:57PM EDT | 175.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 592 | 848 | 50.00% |
| QCOM240607P00177500 | 2024-05-23 3:57PM EDT | 177.50 | 0.10 | 0.02 | 0.08 | -0.01 | -9.09% | 20 | 4 | 47.85% |
| QCOM240607P00180000 | 2024-05-31 3:41PM EDT | 180.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 159 | 415 | 43.56% |
| QCOM240607P00182500 | 2024-05-31 2:48PM EDT | 182.50 | 0.11 | 0.05 | 0.11 | +0.02 | +22.22% | 15 | 19 | 41.50% |
| QCOM240607P00185000 | 2024-05-31 3:40PM EDT | 185.00 | 0.15 | 0.09 | 0.12 | +0.03 | +25.00% | 136 | 451 | 37.79% |
| QCOM240607P00187500 | 2024-05-31 3:57PM EDT | 187.50 | 0.19 | 0.12 | 0.21 | -0.03 | -13.64% | 3,164 | 48 | 37.11% |
| QCOM240607P00190000 | 2024-05-31 3:53PM EDT | 190.00 | 0.30 | 0.24 | 0.31 | 0.00 | - | 426 | 1,112 | 35.30% |
| QCOM240607P00192500 | 2024-05-31 3:53PM EDT | 192.50 | 0.42 | 0.38 | 0.48 | +0.06 | +16.67% | 1,516 | 310 | 33.91% |
| QCOM240607P00195000 | 2024-05-31 3:59PM EDT | 195.00 | 0.75 | 0.64 | 0.77 | -0.09 | -10.71% | 656 | 259 | 33.01% |
| QCOM240607P00197500 | 2024-05-31 3:53PM EDT | 197.50 | 1.25 | 1.05 | 1.21 | +0.02 | +1.63% | 912 | 248 | 32.18% |
| QCOM240607P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 1.87 | 1.71 | 1.87 | +0.02 | +1.08% | 997 | 1,005 | 31.64% |
| QCOM240607P00202500 | 2024-05-31 3:59PM EDT | 202.50 | 2.82 | 2.62 | 2.79 | +0.21 | +8.05% | 1,170 | 896 | 31.26% |
| QCOM240607P00205000 | 2024-05-31 3:59PM EDT | 205.00 | 4.05 | 3.80 | 4.05 | +0.35 | +9.46% | 391 | 444 | 31.47% |
| QCOM240607P00207500 | 2024-05-31 3:40PM EDT | 207.50 | 6.04 | 5.25 | 5.55 | +0.78 | +14.83% | 180 | 629 | 31.35% |
| QCOM240607P00210000 | 2024-05-31 3:45PM EDT | 210.00 | 7.65 | 6.95 | 7.40 | +1.02 | +15.38% | 215 | 757 | 32.23% |
| QCOM240607P00212500 | 2024-05-31 1:45PM EDT | 212.50 | 11.04 | 8.55 | 9.65 | +2.82 | +34.31% | 55 | 294 | 35.79% |
| QCOM240607P00215000 | 2024-05-31 3:58PM EDT | 215.00 | 11.64 | 10.80 | 12.00 | 0.00 | - | 12 | 148 | 39.67% |
| QCOM240607P00217500 | 2024-05-28 11:46AM EDT | 217.50 | 14.55 | 11.65 | 15.90 | +8.53 | +141.69% | 1 | 19 | 62.60% |
| QCOM240607P00220000 | 2024-05-30 3:54PM EDT | 220.00 | 14.90 | 14.20 | 18.35 | 0.00 | - | 24 | 68 | 67.99% |
| QCOM240607P00225000 | 2024-05-29 9:32AM EDT | 225.00 | 16.30 | 18.90 | 23.25 | 0.00 | - | 32 | 0 | 77.98% |
| QCOM240607P00232500 | 2024-05-28 10:13AM EDT | 232.50 | 21.20 | 26.40 | 30.75 | 0.00 | - | 1 | 0 | 93.36% |
| QCOM240607P00235000 | 2024-05-29 10:25AM EDT | 235.00 | 26.50 | 28.90 | 33.25 | 0.00 | - | 3 | 0 | 50.59% |
