Marchés français ouverture 4 h 57 min
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
38 609,04 -494,18 (-1,26 %) EUR/USD
1,0814 -0,0004 (-0,03 %) HANG SENG
18 822,07 -46,64 (-0,25 %) Bitcoin EUR
62 642,27 -1 602,69 (-2,49 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00160000 | 2024-05-23 10:47AM EDT | 2024-05-24 | 46.16 | 40.85 | 42.70 | +3.04 | +7.05% | 9 | 87 | 162.50% |
| QCOM240531C00160000 | 2024-05-23 10:47AM EDT | 2024-05-31 | 46.17 | 41.05 | 42.35 | +1.27 | +2.83% | 6 | 179 | 97.41% |
| QCOM240607C00160000 | 2024-05-17 3:11PM EDT | 2024-06-07 | 34.20 | 41.30 | 42.25 | 0.00 | - | 2 | 79 | 68.51% |
| QCOM240614C00160000 | 2024-05-15 10:28AM EDT | 2024-06-14 | 32.87 | 41.25 | 42.40 | 0.00 | - | 2 | 5 | 59.74% |
| QCOM240621C00160000 | 2024-05-23 3:26PM EDT | 2024-06-21 | 40.44 | 41.45 | 42.25 | -1.89 | -4.46% | 11 | 3,825 | 49.24% |
| QCOM240719C00160000 | 2024-05-23 2:06PM EDT | 2024-07-19 | 41.21 | 42.00 | 42.90 | -1.63 | -3.80% | 230 | 1,267 | 42.38% |
| QCOM240816C00160000 | 2024-05-22 2:45PM EDT | 2024-08-16 | 42.78 | 43.45 | 44.80 | -1.48 | -3.34% | 15 | 42 | 46.00% |
| QCOM240920C00160000 | 2024-05-23 11:24AM EDT | 2024-09-20 | 47.75 | 44.30 | 45.15 | +2.65 | +5.88% | 18,505 | 22,170 | 40.16% |
| QCOM241018C00160000 | 2024-05-21 12:53PM EDT | 2024-10-18 | 45.75 | 45.30 | 46.20 | 0.00 | - | 3 | 176 | 39.83% |
| QCOM241220C00160000 | 2024-05-23 10:20AM EDT | 2024-12-20 | 53.75 | 48.05 | 48.85 | +2.85 | +5.60% | 3 | 683 | 40.29% |
| QCOM250117C00160000 | 2024-05-21 3:40PM EDT | 2025-01-17 | 48.45 | 49.05 | 50.05 | 0.00 | - | 18 | 2,556 | 40.59% |
| QCOM250321C00160000 | 2024-05-21 1:16PM EDT | 2025-03-21 | 51.32 | 51.15 | 53.20 | 0.00 | - | 3 | 261 | 42.18% |
| QCOM250620C00160000 | 2024-05-23 2:32PM EDT | 2025-06-20 | 52.95 | 54.45 | 56.40 | +1.24 | +2.40% | 4 | 728 | 42.13% |
| QCOM260116C00160000 | 2024-05-23 1:12PM EDT | 2026-01-16 | 60.83 | 60.00 | 62.05 | -1.67 | -2.67% | 8 | 612 | 41.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00160000 | 2024-05-22 9:38AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 303 | 162.50% |
| QCOM240531P00160000 | 2024-05-22 10:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 150 | 73.05% |
| QCOM240607P00160000 | 2024-05-23 10:11AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.17 | +0.02 | +66.67% | 6 | 218 | 51.37% |
| QCOM240614P00160000 | 2024-05-17 10:34AM EDT | 2024-06-14 | 0.08 | 0.01 | 0.24 | 0.00 | - | 1 | 9 | 49.61% |
| QCOM240621P00160000 | 2024-05-23 11:24AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | +0.01 | +25.00% | 36 | 2,599 | 37.31% |
| QCOM240628P00160000 | 2024-05-15 2:55PM EDT | 2024-06-28 | 0.16 | 0.06 | 0.11 | 0.00 | - | 10 | 9 | 34.38% |
| QCOM240719P00160000 | 2024-05-23 2:41PM EDT | 2024-07-19 | 0.23 | 0.13 | 0.24 | +0.05 | +27.78% | 19 | 2,700 | 30.86% |
| QCOM240816P00160000 | 2024-05-23 10:17AM EDT | 2024-08-16 | 0.77 | 0.89 | 0.97 | -0.04 | -4.94% | 11 | 204 | 33.39% |
| QCOM240920P00160000 | 2024-05-23 3:50PM EDT | 2024-09-20 | 1.59 | 1.53 | 1.64 | +0.08 | +5.30% | 198 | 2,454 | 32.14% |
| QCOM241018P00160000 | 2024-05-23 1:41PM EDT | 2024-10-18 | 2.13 | 2.00 | 2.20 | +0.16 | +8.12% | 10 | 1,243 | 31.49% |
| QCOM241220P00160000 | 2024-05-22 3:54PM EDT | 2024-12-20 | 4.20 | 3.80 | 4.15 | +0.25 | +6.33% | 1 | 916 | 32.55% |
| QCOM250117P00160000 | 2024-05-23 3:25PM EDT | 2025-01-17 | 4.75 | 4.50 | 4.65 | +0.23 | +5.09% | 255 | 1,991 | 31.91% |
| QCOM250321P00160000 | 2024-05-22 10:45AM EDT | 2025-03-21 | 5.65 | 5.85 | 6.45 | 0.00 | - | 2 | 540 | 32.36% |
| QCOM250620P00160000 | 2024-05-23 9:41AM EDT | 2025-06-20 | 7.30 | 7.70 | 8.45 | -0.17 | -2.28% | 18 | 612 | 31.96% |
| QCOM260116P00160000 | 2024-05-23 12:37PM EDT | 2026-01-16 | 11.45 | 10.55 | 12.85 | -0.30 | -2.55% | 4 | 1,035 | 31.73% |
