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
61 710,99 +712,12 (+1,17 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531C00220000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 59 | 31.25% |
| QCOM240607C00220000 | 2024-05-17 11:53AM EDT | 2024-06-07 | 0.13 | 0.05 | 0.17 | +0.01 | +8.33% | 10 | 59 | 28.27% |
| QCOM240614C00220000 | 2024-05-15 10:23AM EDT | 2024-06-14 | 0.27 | 0.23 | 0.30 | 0.00 | - | 1 | 3 | 27.20% |
| QCOM240621C00220000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.43 | 0.37 | 0.43 | 0.00 | - | 46 | 1,823 | 26.22% |
| QCOM240719C00220000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 1.45 | 1.31 | 1.41 | +0.17 | +13.28% | 82 | 2,457 | 26.48% |
| QCOM240816C00220000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 3.90 | 3.70 | 3.85 | +0.37 | +10.48% | 619 | 391 | 31.43% |
| QCOM240920C00220000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 5.43 | 5.15 | 5.80 | +0.25 | +4.83% | 24 | 1,704 | 32.01% |
| QCOM241018C00220000 | 2024-05-17 1:15PM EDT | 2024-10-18 | 6.60 | 6.50 | 6.65 | -0.11 | -1.64% | 11 | 1,766 | 30.93% |
| QCOM241220C00220000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 10.30 | 10.20 | 10.50 | 0.00 | - | 34 | 753 | 33.18% |
| QCOM250117C00220000 | 2024-05-17 12:12PM EDT | 2025-01-17 | 11.52 | 11.05 | 11.60 | +0.25 | +2.22% | 1 | 2,396 | 33.07% |
| QCOM250321C00220000 | 2024-05-17 1:56PM EDT | 2025-03-21 | 14.25 | 13.05 | 15.35 | -0.75 | -5.00% | 4 | 50 | 34.98% |
| QCOM250620C00220000 | 2024-05-17 3:36PM EDT | 2025-06-20 | 18.45 | 17.60 | 18.80 | +0.02 | +0.11% | 13 | 415 | 35.08% |
| QCOM260116C00220000 | 2024-05-17 11:13AM EDT | 2026-01-16 | 25.80 | 25.00 | 26.80 | +0.80 | +3.20% | 6 | 735 | 36.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240524P00220000 | 2024-05-15 3:27PM EDT | 2024-05-24 | 25.20 | 25.85 | 28.70 | 0.00 | - | 2 | 0 | 74.56% |
| QCOM240607P00220000 | 2024-05-02 11:49AM EDT | 2024-06-07 | 41.00 | 26.10 | 27.45 | 0.00 | - | - | 5 | 44.87% |
| QCOM240621P00220000 | 2022-08-19 3:27PM EDT | 2024-06-21 | 77.15 | 93.70 | 97.40 | 0.00 | - | 4 | 2 | 334.90% |
| QCOM240719P00220000 | 2024-05-15 2:04PM EDT | 2024-07-19 | 25.80 | 26.55 | 27.50 | 0.00 | - | 14 | 3 | 26.21% |
| QCOM240816P00220000 | 2024-05-02 9:47AM EDT | 2024-08-16 | 40.00 | 28.00 | 29.35 | 0.00 | - | - | 4 | 29.24% |
| QCOM241220P00220000 | 2024-05-13 9:50AM EDT | 2024-12-20 | 39.75 | 32.40 | 33.20 | 0.00 | - | 10 | 14 | 26.86% |
| QCOM250117P00220000 | 2024-05-17 11:13AM EDT | 2025-01-17 | 32.80 | 32.75 | 33.25 | -0.80 | -2.38% | 5 | 20 | 25.37% |
| QCOM250321P00220000 | 2024-04-24 3:43PM EDT | 2025-03-21 | 58.39 | 33.90 | 36.45 | 0.00 | - | - | 3 | 27.59% |
| QCOM260116P00220000 | 2024-04-05 12:04PM EDT | 2026-01-16 | 55.75 | 48.50 | 50.50 | 0.00 | - | 10 | 10 | 34.03% |
