La bourse est fermée
Dow Jones
39 389,82 -281,22 (-0,71 %) Nasdaq
16 920,43 +118,89 (+0,71 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0826 -0,0001 (-0,01 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 864,20 -2 257,20 (-3,47 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:13PM EDT. Marché ouvert.
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524C00210000 | 2024-05-23 11:57AM EDT | 2024-05-24 | 0.20 | 0.17 | 0.19 | -0.16 | -44.44% | 4,610 | 2,727 | 28.03% |
| QCOM240531C00210000 | 2024-05-23 11:54AM EDT | 2024-05-31 | 1.24 | 1.15 | 1.20 | +0.26 | +26.53% | 835 | 1,281 | 25.27% |
| QCOM240607C00210000 | 2024-05-23 11:56AM EDT | 2024-06-07 | 2.19 | 2.14 | 2.22 | +0.68 | +45.03% | 549 | 1,058 | 25.95% |
| QCOM240614C00210000 | 2024-05-23 11:11AM EDT | 2024-06-14 | 3.20 | 3.10 | 3.20 | +0.59 | +22.61% | 54 | 215 | 26.88% |
| QCOM240621C00210000 | 2024-05-23 11:47AM EDT | 2024-06-21 | 3.55 | 3.65 | 3.80 | +0.61 | +20.75% | 416 | 5,940 | 26.26% |
| QCOM240628C00210000 | 2024-05-23 11:18AM EDT | 2024-06-28 | 4.50 | 4.35 | 4.50 | +0.56 | +14.21% | 112 | 261 | 26.47% |
| QCOM240719C00210000 | 2024-05-23 11:35AM EDT | 2024-07-19 | 6.40 | 6.45 | 6.60 | +0.60 | +10.34% | 617 | 6,387 | 27.78% |
| QCOM240816C00210000 | 2024-05-23 11:43AM EDT | 2024-08-16 | 10.60 | 10.60 | 10.85 | +0.95 | +9.84% | 772 | 5,822 | 33.66% |
| QCOM240920C00210000 | 2024-05-23 11:45AM EDT | 2024-09-20 | 12.60 | 12.65 | 12.90 | +1.00 | +8.62% | 65 | 2,443 | 32.75% |
| QCOM241018C00210000 | 2024-05-23 10:45AM EDT | 2024-10-18 | 14.65 | 14.60 | 14.75 | +1.35 | +10.15% | 39 | 559 | 33.06% |
| QCOM241220C00210000 | 2024-05-23 10:55AM EDT | 2024-12-20 | 18.80 | 19.15 | 19.35 | +1.06 | +5.98% | 27 | 880 | 35.12% |
| QCOM250117C00210000 | 2024-05-23 11:54AM EDT | 2025-01-17 | 20.69 | 20.45 | 20.80 | +1.41 | +7.31% | 686 | 5,450 | 35.20% |
| QCOM250321C00210000 | 2024-05-23 10:52AM EDT | 2025-03-21 | 24.03 | 23.55 | 24.50 | +1.28 | +5.63% | 11 | 928 | 36.32% |
| QCOM250620C00210000 | 2024-05-23 10:21AM EDT | 2025-06-20 | 29.50 | 28.05 | 29.80 | +3.14 | +11.91% | 7 | 605 | 38.14% |
| QCOM260116C00210000 | 2024-05-23 11:40AM EDT | 2026-01-16 | 36.23 | 35.70 | 36.80 | +1.33 | +3.81% | 105 | 343 | 37.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00210000 | 2024-05-23 10:56AM EDT | 2024-05-24 | 6.43 | 5.00 | 5.55 | -1.57 | -19.63% | 125 | 16 | 0.00% |
| QCOM240531P00210000 | 2024-05-23 10:41AM EDT | 2024-05-31 | 6.35 | 6.70 | 7.10 | -1.78 | -21.89% | 27 | 4 | 27.66% |
| QCOM240621P00210000 | 2024-05-23 10:36AM EDT | 2024-06-21 | 9.32 | 8.55 | 8.80 | -1.08 | -10.38% | 26 | 94 | 23.31% |
| QCOM240628P00210000 | 2024-05-22 9:58AM EDT | 2024-06-28 | 9.20 | 8.60 | 10.10 | -0.65 | -6.60% | 5 | 2 | 26.28% |
| QCOM240719P00210000 | 2024-05-23 11:52AM EDT | 2024-07-19 | 10.75 | 10.60 | 10.85 | -1.35 | -11.16% | 177 | 1,040 | 23.38% |
| QCOM240816P00210000 | 2024-05-23 10:22AM EDT | 2024-08-16 | 14.15 | 13.85 | 14.05 | -0.90 | -5.98% | 25 | 163 | 27.44% |
| QCOM240920P00210000 | 2024-05-23 11:05AM EDT | 2024-09-20 | 16.55 | 15.70 | 15.85 | -0.90 | -5.16% | 21 | 255 | 26.99% |
| QCOM241018P00210000 | 2024-05-23 11:05AM EDT | 2024-10-18 | 17.60 | 16.85 | 17.05 | -0.50 | -2.76% | 52 | 302 | 26.64% |
| QCOM250117P00210000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 21.95 | 21.05 | 21.30 | 0.00 | - | 53 | 128 | 27.43% |
| QCOM260116P00210000 | 2024-05-22 10:39AM EDT | 2026-01-16 | 32.21 | 30.60 | 32.30 | 0.00 | - | 3 | 13 | 27.81% |
