La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 742,98 +729,67 (+1,20 %)
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 :
Prix d’exercice:155.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00155000 | 2024-05-17 2:19PM EDT | 2024-05-24 | 38.40 | 37.95 | 40.05 | +10.39 | +37.09% | 4 | 43 | 78.71% |
| QCOM240531C00155000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 38.84 | 38.30 | 39.80 | 0.00 | - | 1 | 21 | 58.40% |
| QCOM240607C00155000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 35.69 | 38.30 | 39.80 | 0.00 | - | 1 | 3 | 65.41% |
| QCOM240614C00155000 | 2024-05-16 3:54PM EDT | 2024-06-14 | 38.37 | 38.15 | 39.90 | 0.00 | - | 14 | 14 | 58.06% |
| QCOM240621C00155000 | 2024-05-15 2:57PM EDT | 2024-06-21 | 38.72 | 38.40 | 39.65 | -1.43 | -3.56% | 1 | 1,763 | 48.63% |
| QCOM240628C00155000 | 2024-05-15 3:26PM EDT | 2024-06-28 | 39.90 | 37.85 | 40.50 | 0.00 | - | 1 | 1 | 53.44% |
| QCOM240719C00155000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 38.99 | 39.20 | 40.15 | -1.91 | -4.67% | 7 | 1,152 | 40.87% |
| QCOM240816C00155000 | 2024-05-07 3:13PM EDT | 2024-08-16 | 28.60 | 40.60 | 41.60 | 0.00 | - | 1 | 5 | 42.43% |
| QCOM240920C00155000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 38.35 | 41.70 | 42.55 | 0.00 | - | 1 | 1,659 | 39.94% |
| QCOM241018C00155000 | 2024-05-17 2:19PM EDT | 2024-10-18 | 42.25 | 42.35 | 44.15 | +4.65 | +12.37% | 1 | 221 | 41.46% |
| QCOM241220C00155000 | 2024-05-17 3:52PM EDT | 2024-12-20 | 46.05 | 44.45 | 46.15 | +0.23 | +0.50% | 2 | 372 | 40.04% |
| QCOM250117C00155000 | 2024-05-17 12:21PM EDT | 2025-01-17 | 46.90 | 45.25 | 46.85 | -1.54 | -3.18% | 40 | 3,149 | 39.29% |
| QCOM250321C00155000 | 2024-05-03 1:49PM EDT | 2025-03-21 | 37.07 | 47.65 | 50.30 | 0.00 | - | 1 | 1 | 41.79% |
| QCOM250620C00155000 | 2024-05-17 10:08AM EDT | 2025-06-20 | 51.26 | 50.55 | 52.50 | -0.19 | -0.37% | 5 | 174 | 40.34% |
| QCOM260116C00155000 | 2024-05-16 3:32PM EDT | 2026-01-16 | 56.95 | 55.85 | 58.55 | 0.00 | - | 2 | 550 | 40.45% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00155000 | 2024-05-17 2:33PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.19 | -0.01 | -33.33% | 2 | 130 | 75.59% |
| QCOM240531P00155000 | 2024-05-17 9:55AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.19 | -0.04 | -50.00% | 3 | 267 | 52.64% |
| QCOM240607P00155000 | 2024-05-16 12:25PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.22 | 0.00 | - | 7 | 31 | 48.93% |
| QCOM240614P00155000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 1.16 | 0.00 | 0.17 | 0.00 | - | 1 | 15 | 40.63% |
| QCOM240621P00155000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.09 | -0.02 | -22.22% | 20 | 2,337 | 33.01% |
| QCOM240628P00155000 | 2024-05-16 12:02PM EDT | 2024-06-28 | 0.14 | 0.07 | 0.14 | 0.00 | - | 2 | 25 | 32.18% |
| QCOM240719P00155000 | 2024-05-17 10:30AM EDT | 2024-07-19 | 0.25 | 0.21 | 0.27 | -0.01 | -3.85% | 2 | 3,036 | 29.25% |
| QCOM240816P00155000 | 2024-05-17 10:07AM EDT | 2024-08-16 | 0.94 | 0.89 | 1.08 | -0.02 | -2.08% | 2 | 20 | 32.52% |
| QCOM240920P00155000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 1.49 | 1.52 | 1.58 | -0.08 | -5.10% | 2 | 2,509 | 30.54% |
| QCOM241018P00155000 | 2024-05-17 3:28PM EDT | 2024-10-18 | 2.09 | 2.06 | 2.17 | -0.13 | -5.86% | 27 | 497 | 30.31% |
| QCOM241220P00155000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 3.90 | 3.95 | 4.05 | -0.14 | -3.47% | 9 | 249 | 31.51% |
| QCOM250117P00155000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 4.35 | 4.50 | 4.60 | -0.25 | -5.43% | 39 | 3,264 | 31.12% |
| QCOM250321P00155000 | 2024-05-17 10:48AM EDT | 2025-03-21 | 6.17 | 5.80 | 6.55 | -0.16 | -2.53% | 21 | 1,126 | 32.08% |
| QCOM250620P00155000 | 2024-05-15 10:25AM EDT | 2025-06-20 | 8.37 | 7.60 | 8.40 | 0.00 | - | 20 | 803 | 31.54% |
| QCOM260116P00155000 | 2024-05-15 2:06PM EDT | 2026-01-16 | 11.76 | 11.20 | 12.95 | 0.00 | - | 3 | 1,238 | 31.77% |
