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
61 756,97 +817,08 (+1,34 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00165000 | 2024-05-17 2:31PM EDT | 2024-05-24 | 28.02 | 28.00 | 30.05 | -1.26 | -4.30% | 9 | 147 | 61.13% |
| QCOM240531C00165000 | 2024-05-17 12:16PM EDT | 2024-05-31 | 29.33 | 28.30 | 29.80 | +0.02 | +0.07% | 3 | 130 | 62.16% |
| QCOM240607C00165000 | 2024-05-17 12:32PM EDT | 2024-06-07 | 29.38 | 28.35 | 29.75 | +11.78 | +66.93% | 1 | 19 | 50.02% |
| QCOM240614C00165000 | 2024-05-16 9:32AM EDT | 2024-06-14 | 30.11 | 28.30 | 29.90 | 0.00 | - | 9 | 10 | 45.12% |
| QCOM240621C00165000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 28.62 | 28.50 | 29.70 | -1.30 | -4.34% | 93 | 1,674 | 38.18% |
| QCOM240719C00165000 | 2024-05-16 1:43PM EDT | 2024-07-19 | 31.39 | 29.80 | 30.55 | 0.00 | - | 3 | 1,435 | 34.60% |
| QCOM240816C00165000 | 2024-05-16 3:11PM EDT | 2024-08-16 | 32.35 | 31.25 | 32.50 | 0.00 | - | 1 | 87 | 37.64% |
| QCOM240920C00165000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 33.44 | 33.05 | 34.00 | -0.76 | -2.22% | 2 | 695 | 36.93% |
| QCOM241018C00165000 | 2024-05-14 11:48AM EDT | 2024-10-18 | 29.55 | 34.25 | 35.00 | 0.00 | - | 3 | 387 | 36.20% |
| QCOM241220C00165000 | 2024-05-15 3:21PM EDT | 2024-12-20 | 39.03 | 37.35 | 38.55 | 0.00 | - | 3 | 325 | 38.34% |
| QCOM250117C00165000 | 2024-05-17 9:51AM EDT | 2025-01-17 | 39.44 | 38.55 | 39.50 | -0.51 | -1.28% | 5 | 2,923 | 37.98% |
| QCOM250321C00165000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 32.50 | 41.05 | 42.65 | 0.00 | - | 15 | 20 | 39.34% |
| QCOM250620C00165000 | 2024-05-17 3:04PM EDT | 2025-06-20 | 44.98 | 43.65 | 45.70 | -1.42 | -3.06% | 2 | 349 | 39.11% |
| QCOM260116C00165000 | 2024-05-17 1:42PM EDT | 2026-01-16 | 50.90 | 48.50 | 52.35 | -0.34 | -0.66% | 2 | 103 | 39.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00165000 | 2024-05-17 11:41AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.25 | 0.00 | - | 260 | 5,076 | 58.40% |
| QCOM240531P00165000 | 2024-05-17 10:31AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.20 | +0.01 | +25.00% | 25 | 2,616 | 44.63% |
| QCOM240607P00165000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 10 | 171 | 32.03% |
| QCOM240614P00165000 | 2024-05-16 1:04PM EDT | 2024-06-14 | 0.12 | 0.08 | 0.14 | 0.00 | - | 18 | 66 | 29.74% |
| QCOM240621P00165000 | 2024-05-17 1:38PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.20 | +0.01 | +6.25% | 363 | 3,176 | 28.22% |
| QCOM240628P00165000 | 2024-05-16 2:14PM EDT | 2024-06-28 | 0.28 | 0.25 | 0.33 | +0.02 | +7.69% | 2 | 35 | 28.30% |
| QCOM240719P00165000 | 2024-05-17 10:30AM EDT | 2024-07-19 | 0.59 | 0.60 | 0.65 | -0.02 | -3.28% | 7 | 2,167 | 26.73% |
| QCOM240816P00165000 | 2024-05-15 1:27PM EDT | 2024-08-16 | 1.86 | 1.40 | 1.94 | -0.01 | -0.53% | 6 | 166 | 30.09% |
| QCOM240920P00165000 | 2024-05-16 2:05PM EDT | 2024-09-20 | 2.83 | 2.84 | 2.92 | 0.00 | - | 241 | 830 | 29.43% |
| QCOM241018P00165000 | 2024-05-17 2:42PM EDT | 2024-10-18 | 3.85 | 3.60 | 3.85 | +0.25 | +6.94% | 140 | 255 | 29.60% |
| QCOM241220P00165000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 6.30 | 6.05 | 6.20 | 0.00 | - | 22 | 747 | 30.66% |
| QCOM250117P00165000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 7.01 | 6.15 | 6.80 | +0.52 | +8.01% | 1 | 3,198 | 30.14% |
| QCOM250321P00165000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 8.85 | 8.40 | 8.70 | -1.95 | -18.06% | 1 | 28 | 30.42% |
| QCOM250620P00165000 | 2024-05-15 10:30AM EDT | 2025-06-20 | 11.15 | 10.30 | 11.30 | 0.00 | - | 1 | 2,165 | 30.80% |
| QCOM260116P00165000 | 2024-05-15 11:56AM EDT | 2026-01-16 | 14.94 | 14.15 | 15.90 | 0.00 | - | 2 | 347 | 30.55% |
