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
38 611,42 -491,80 (-1,26 %) EUR/USD
1,0814 -0,0004 (-0,03 %) HANG SENG
18 819,45 -49,26 (-0,26 %) 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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00195000 | 2024-05-23 3:51PM EDT | 2024-05-24 | 8.00 | 6.40 | 7.40 | +0.20 | +2.56% | 357 | 1,485 | 68.07% |
| QCOM240531C00195000 | 2024-05-23 3:33PM EDT | 2024-05-31 | 6.63 | 7.05 | 7.95 | -2.06 | -23.71% | 79 | 1,424 | 30.79% |
| QCOM240607C00195000 | 2024-05-23 12:56PM EDT | 2024-06-07 | 6.85 | 7.55 | 8.65 | -2.20 | -24.31% | 6 | 444 | 27.94% |
| QCOM240614C00195000 | 2024-05-23 1:20PM EDT | 2024-06-14 | 9.53 | 8.50 | 9.50 | -1.73 | -15.36% | 25 | 181 | 28.15% |
| QCOM240621C00195000 | 2024-05-23 3:19PM EDT | 2024-06-21 | 8.50 | 9.45 | 9.95 | -1.60 | -15.84% | 354 | 3,568 | 26.77% |
| QCOM240628C00195000 | 2024-05-23 10:03AM EDT | 2024-06-28 | 13.25 | 9.75 | 11.35 | +2.25 | +20.45% | 1 | 35 | 30.14% |
| QCOM240719C00195000 | 2024-05-23 3:43PM EDT | 2024-07-19 | 12.20 | 12.40 | 12.60 | -0.80 | -6.15% | 80 | 1,948 | 28.18% |
| QCOM240816C00195000 | 2024-05-23 3:11PM EDT | 2024-08-16 | 15.42 | 16.45 | 17.00 | -1.93 | -11.12% | 885 | 1,417 | 34.99% |
| QCOM240920C00195000 | 2024-05-23 3:36PM EDT | 2024-09-20 | 18.17 | 18.25 | 18.95 | -0.67 | -3.56% | 24 | 1,554 | 33.84% |
| QCOM241018C00195000 | 2024-05-23 3:33PM EDT | 2024-10-18 | 19.91 | 20.30 | 20.75 | -0.79 | -3.82% | 7 | 802 | 34.11% |
| QCOM241220C00195000 | 2024-05-22 2:02PM EDT | 2024-12-20 | 28.15 | 23.80 | 24.90 | +2.85 | +11.26% | 1 | 1,480 | 35.58% |
| QCOM250117C00195000 | 2024-05-23 3:25PM EDT | 2025-01-17 | 25.20 | 25.80 | 26.80 | -1.50 | -5.62% | 16 | 2,757 | 36.45% |
| QCOM250321C00195000 | 2024-05-20 2:18PM EDT | 2025-03-21 | 25.92 | 28.35 | 30.30 | 0.00 | - | 16 | 94 | 37.38% |
| QCOM250620C00195000 | 2024-05-23 9:57AM EDT | 2025-06-20 | 36.08 | 32.50 | 34.00 | +1.08 | +3.09% | 4 | 221 | 37.37% |
| QCOM260116C00195000 | 2024-05-23 12:49PM EDT | 2026-01-16 | 42.65 | 40.70 | 41.60 | +1.06 | +2.55% | 3 | 299 | 37.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00195000 | 2024-05-23 3:57PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.09 | -0.14 | -66.67% | 2,662 | 4,228 | 40.04% |
| QCOM240531P00195000 | 2024-05-23 3:34PM EDT | 2024-05-31 | 0.89 | 0.85 | 1.00 | 0.00 | - | 870 | 1,089 | 28.59% |
| QCOM240607P00195000 | 2024-05-23 3:56PM EDT | 2024-06-07 | 1.82 | 1.62 | 1.91 | +0.17 | +10.30% | 149 | 112 | 28.10% |
| QCOM240614P00195000 | 2024-05-23 2:28PM EDT | 2024-06-14 | 2.89 | 2.43 | 2.60 | +0.41 | +16.53% | 80 | 93 | 27.33% |
| QCOM240621P00195000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 2.99 | 2.89 | 3.00 | +0.38 | +14.56% | 660 | 2,053 | 25.83% |
| QCOM240628P00195000 | 2024-05-23 2:54PM EDT | 2024-06-28 | 4.20 | 3.40 | 3.65 | +0.80 | +23.53% | 26 | 12 | 26.07% |
| QCOM240719P00195000 | 2024-05-23 3:50PM EDT | 2024-07-19 | 5.00 | 4.85 | 5.10 | +0.45 | +9.89% | 172 | 575 | 25.70% |
| QCOM240816P00195000 | 2024-05-23 2:49PM EDT | 2024-08-16 | 8.90 | 8.05 | 8.25 | +0.82 | +10.15% | 184 | 512 | 29.65% |
| QCOM240920P00195000 | 2024-05-23 3:05PM EDT | 2024-09-20 | 10.75 | 9.85 | 10.05 | +1.50 | +16.22% | 216 | 294 | 29.03% |
| QCOM241018P00195000 | 2024-05-23 2:25PM EDT | 2024-10-18 | 11.80 | 11.05 | 11.25 | +1.00 | +9.26% | 116 | 67 | 28.58% |
| QCOM241220P00195000 | 2024-05-23 1:10PM EDT | 2024-12-20 | 14.06 | 14.25 | 14.60 | +0.24 | +1.74% | 27 | 139 | 29.61% |
| QCOM250117P00195000 | 2024-05-23 1:14PM EDT | 2025-01-17 | 14.70 | 15.10 | 15.40 | -0.45 | -2.97% | 54 | 269 | 29.10% |
| QCOM250321P00195000 | 2024-05-21 2:38PM EDT | 2025-03-21 | 17.90 | 16.40 | 18.00 | 0.00 | - | 4 | 9 | 29.56% |
| QCOM250620P00195000 | 2024-05-23 9:37AM EDT | 2025-06-20 | 20.30 | 18.95 | 20.60 | -1.05 | -4.92% | 2 | 541 | 29.14% |
| QCOM260116P00195000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 24.20 | 24.30 | 25.50 | -9.65 | -28.51% | 3 | 2 | 28.44% |
