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
61 591,27 +757,72 (+1,25 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00175000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 19.66 | 18.05 | 20.05 | +0.46 | +2.40% | 49 | 319 | 67.43% |
| QCOM240531C00175000 | 2024-05-17 10:26AM EDT | 2024-05-31 | 18.95 | 18.40 | 19.70 | -2.02 | -9.63% | 15 | 104 | 42.94% |
| QCOM240607C00175000 | 2024-05-15 11:52AM EDT | 2024-06-07 | 19.62 | 18.50 | 19.75 | 0.00 | - | 1 | 47 | 35.65% |
| QCOM240614C00175000 | 2024-05-16 2:18PM EDT | 2024-06-14 | 19.50 | 18.65 | 19.90 | 0.00 | - | 1 | 12 | 32.34% |
| QCOM240621C00175000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 19.75 | 18.50 | 20.25 | -0.79 | -3.85% | 86 | 4,107 | 31.71% |
| QCOM240719C00175000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 21.35 | 21.25 | 21.95 | +0.70 | +3.39% | 19 | 1,631 | 31.95% |
| QCOM240816C00175000 | 2024-05-17 2:45PM EDT | 2024-08-16 | 23.40 | 23.50 | 24.50 | -1.97 | -7.77% | 9 | 131 | 35.30% |
| QCOM240920C00175000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 25.03 | 25.30 | 26.25 | 0.00 | - | 17 | 1,165 | 34.71% |
| QCOM241018C00175000 | 2024-05-17 12:04PM EDT | 2024-10-18 | 27.60 | 26.15 | 28.45 | +0.10 | +0.36% | 3 | 389 | 36.55% |
| QCOM241220C00175000 | 2024-05-17 3:38PM EDT | 2024-12-20 | 31.55 | 29.95 | 31.55 | +0.35 | +1.12% | 8 | 1,234 | 36.76% |
| QCOM250117C00175000 | 2024-05-17 1:45PM EDT | 2025-01-17 | 31.95 | 31.75 | 32.40 | +0.05 | +0.16% | 1 | 1,400 | 36.11% |
| QCOM250321C00175000 | 2024-05-08 10:02AM EDT | 2025-03-21 | 26.03 | 34.00 | 35.95 | 0.00 | - | 3 | 127 | 37.81% |
| QCOM250620C00175000 | 2024-05-17 11:40AM EDT | 2025-06-20 | 39.10 | 37.85 | 39.50 | +0.40 | +1.03% | 6 | 477 | 38.10% |
| QCOM260116C00175000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 45.44 | 45.00 | 46.20 | 0.00 | - | 500 | 682 | 38.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00175000 | 2024-05-17 2:10PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 204 | 997 | 36.13% |
| QCOM240531P00175000 | 2024-05-17 11:27AM EDT | 2024-05-31 | 0.11 | 0.08 | 0.12 | 0.00 | - | 21 | 244 | 27.93% |
| QCOM240607P00175000 | 2024-05-17 3:31PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.27 | -0.08 | -25.00% | 103 | 723 | 26.61% |
| QCOM240614P00175000 | 2024-05-16 3:57PM EDT | 2024-06-14 | 0.51 | 0.42 | 0.56 | 0.00 | - | 14 | 45 | 27.25% |
| QCOM240621P00175000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.66 | -0.13 | -17.33% | 86 | 3,623 | 25.43% |
| QCOM240628P00175000 | 2024-05-16 3:43PM EDT | 2024-06-28 | 1.01 | 0.74 | 0.91 | 0.00 | - | 46 | 72 | 25.39% |
| QCOM240719P00175000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 1.64 | 1.62 | 1.70 | -0.07 | -4.09% | 16 | 1,838 | 25.33% |
| QCOM240816P00175000 | 2024-05-17 3:15PM EDT | 2024-08-16 | 3.60 | 3.65 | 3.80 | -0.30 | -7.69% | 49 | 1,576 | 29.14% |
| QCOM240920P00175000 | 2024-05-17 1:43PM EDT | 2024-09-20 | 5.12 | 4.55 | 5.15 | +0.12 | +2.40% | 32 | 831 | 28.65% |
| QCOM241018P00175000 | 2024-05-17 3:46PM EDT | 2024-10-18 | 5.90 | 5.85 | 6.15 | +0.10 | +1.72% | 21 | 334 | 28.41% |
| QCOM241220P00175000 | 2024-05-16 12:31PM EDT | 2024-12-20 | 8.85 | 8.90 | 9.05 | 0.00 | - | 2 | 841 | 29.76% |
| QCOM250117P00175000 | 2024-05-16 3:43PM EDT | 2025-01-17 | 9.95 | 9.30 | 9.95 | 0.00 | - | 16 | 1,625 | 29.66% |
| QCOM250321P00175000 | 2024-05-15 11:12AM EDT | 2025-03-21 | 11.90 | 10.45 | 12.40 | 0.00 | - | 1 | 146 | 30.41% |
| QCOM250620P00175000 | 2024-05-13 3:02PM EDT | 2025-06-20 | 17.15 | 13.40 | 15.35 | 0.00 | - | 50 | 296 | 30.84% |
| QCOM260116P00175000 | 2024-05-15 12:23PM EDT | 2026-01-16 | 18.62 | 17.30 | 18.90 | 0.00 | - | 1 | 41 | 28.93% |
