Marchés français ouverture 8 h 6 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 928,52 -324,78 (-0,55 %)
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 :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00105000 | 2024-05-03 3:15PM EDT | 105.00 | 74.43 | 75.05 | 77.60 | 0.00 | - | 2 | 2 | 272.07% |
| QCOM240510C00130000 | 2024-05-03 1:24PM EDT | 130.00 | 48.81 | 49.90 | 52.60 | 0.00 | - | 1 | 3 | 179.39% |
| QCOM240510C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 30.75 | 45.05 | 47.60 | 0.00 | - | 1 | 2 | 162.60% |
| QCOM240510C00140000 | 2024-05-02 1:13PM EDT | 140.00 | 39.80 | 39.80 | 43.20 | 0.00 | - | 3 | 3 | 168.46% |
| QCOM240510C00145000 | 2024-05-01 1:39PM EDT | 145.00 | 20.25 | 35.15 | 38.20 | 0.00 | - | 103 | 101 | 150.83% |
| QCOM240510C00146000 | 2024-05-01 2:45PM EDT | 146.00 | 22.85 | 33.90 | 37.20 | 0.00 | - | - | 3 | 147.31% |
| QCOM240510C00147000 | 2024-05-01 2:30PM EDT | 147.00 | 20.30 | 33.10 | 36.20 | 0.00 | - | 3 | 4 | 143.85% |
| QCOM240510C00148000 | 2024-05-01 2:04PM EDT | 148.00 | 18.00 | 32.30 | 35.25 | 0.00 | - | - | 3 | 141.80% |
| QCOM240510C00149000 | 2024-05-03 11:10AM EDT | 149.00 | 29.48 | 31.10 | 34.20 | 0.00 | - | 4 | 11 | 136.91% |
| QCOM240510C00150000 | 2024-05-03 3:53PM EDT | 150.00 | 29.44 | 30.10 | 33.25 | 0.00 | - | 21 | 59 | 134.81% |
| QCOM240510C00152500 | 2024-05-03 3:49PM EDT | 152.50 | 26.94 | 27.70 | 30.75 | 0.00 | - | 13 | 40 | 126.17% |
| QCOM240510C00155000 | 2024-05-03 3:07PM EDT | 155.00 | 25.15 | 26.30 | 27.65 | +0.42 | +1.70% | 1 | 68 | 69.34% |
| QCOM240510C00157500 | 2024-05-06 3:37PM EDT | 157.50 | 23.91 | 22.40 | 25.60 | +1.73 | +7.80% | 6 | 85 | 105.27% |
| QCOM240510C00160000 | 2024-05-06 9:30AM EDT | 160.00 | 20.00 | 20.70 | 23.00 | +0.35 | +1.78% | 2 | 155 | 94.43% |
| QCOM240510C00162500 | 2024-05-03 3:38PM EDT | 162.50 | 18.98 | 17.75 | 19.90 | +1.57 | +9.02% | 11 | 150 | 70.07% |
| QCOM240510C00165000 | 2024-05-06 2:13PM EDT | 165.00 | 16.56 | 16.75 | 17.25 | +2.45 | +17.36% | 108 | 659 | 57.96% |
| QCOM240510C00167500 | 2024-05-06 12:10PM EDT | 167.50 | 14.42 | 13.75 | 15.70 | +1.92 | +15.36% | 127 | 337 | 50.15% |
| QCOM240510C00170000 | 2024-05-06 3:42PM EDT | 170.00 | 11.79 | 11.65 | 13.10 | +1.86 | +18.73% | 44 | 414 | 62.65% |
| QCOM240510C00172500 | 2024-05-06 2:51PM EDT | 172.50 | 9.28 | 9.30 | 11.50 | +1.66 | +21.78% | 13 | 586 | 50.24% |
| QCOM240510C00175000 | 2024-05-06 3:28PM EDT | 175.00 | 6.50 | 7.00 | 7.80 | +1.15 | +21.50% | 26 | 526 | 39.70% |
| QCOM240510C00177500 | 2024-05-06 3:52PM EDT | 177.50 | 5.10 | 5.00 | 5.25 | +1.48 | +40.88% | 153 | 601 | 29.74% |
| QCOM240510C00180000 | 2024-05-06 3:59PM EDT | 180.00 | 3.24 | 3.15 | 3.35 | +0.94 | +40.87% | 461 | 1,229 | 27.32% |
| QCOM240510C00182500 | 2024-05-06 3:59PM EDT | 182.50 | 1.83 | 1.79 | 1.91 | +0.61 | +50.00% | 1,318 | 885 | 26.10% |
| QCOM240510C00185000 | 2024-05-06 3:58PM EDT | 185.00 | 0.92 | 0.94 | 1.00 | +0.27 | +41.54% | 2,987 | 1,421 | 26.03% |
| QCOM240510C00187500 | 2024-05-06 3:57PM EDT | 187.50 | 0.49 | 0.46 | 0.50 | +0.17 | +53.13% | 854 | 697 | 26.71% |
| QCOM240510C00190000 | 2024-05-06 3:59PM EDT | 190.00 | 0.22 | 0.20 | 0.26 | +0.06 | +37.50% | 1,072 | 670 | 28.13% |
| QCOM240510C00192500 | 2024-05-06 3:58PM EDT | 192.50 | 0.09 | 0.09 | 0.12 | 0.00 | - | 229 | 399 | 28.91% |
| QCOM240510C00195000 | 2024-05-06 2:09PM EDT | 195.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 412 | 1,339 | 30.18% |
| QCOM240510C00200000 | 2024-05-06 3:45PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 232 | 964 | 36.91% |
| QCOM240510C00205000 | 2024-05-06 9:48AM EDT | 205.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 50 | 387 | 44.92% |
| QCOM240510C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 45.31% |
| QCOM240510C00215000 | 2024-05-02 3:56PM EDT | 215.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 3 | 17 | 83.89% |
| QCOM240510C00220000 | 2024-05-03 11:14AM EDT | 220.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 3 | 50 | 87.70% |
| QCOM240510C00225000 | 2024-04-17 10:30AM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 102.83% |
| QCOM240510C00235000 | 2024-04-17 11:28AM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 119.34% |
| QCOM240510C00240000 | 2024-05-02 12:58PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1 | 88.67% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 5 | 206.25% |
| QCOM240510P00105000 | 2024-04-19 12:24PM EDT | 105.00 | 0.25 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 226.56% |
| QCOM240510P00115000 | 2024-04-23 1:41PM EDT | 115.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | - | 6 | 192.97% |
| QCOM240510P00120000 | 2024-05-01 3:59PM EDT | 120.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 3 | 4 | 139.06% |
| QCOM240510P00125000 | 2024-04-23 3:39PM EDT | 125.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | - | 16 | 161.72% |
| QCOM240510P00130000 | 2024-05-01 9:46AM EDT | 130.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 404 | 147.07% |
| QCOM240510P00135000 | 2024-05-06 1:41PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 387 | 84.38% |
| QCOM240510P00140000 | 2024-05-03 11:42AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 355 | 75.00% |
| QCOM240510P00145000 | 2024-05-06 2:39PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 214 | 75.78% |
| QCOM240510P00146000 | 2024-05-03 10:18AM EDT | 146.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 29 | 95.90% |
| QCOM240510P00147000 | 2024-05-02 2:48PM EDT | 147.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 272 | 65.63% |
| QCOM240510P00148000 | 2024-05-03 10:59AM EDT | 148.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 58 | 63.28% |
| QCOM240510P00149000 | 2024-05-06 10:25AM EDT | 149.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 69 | 60.94% |
| QCOM240510P00150000 | 2024-05-06 2:10PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 497 | 56.25% |
| QCOM240510P00152500 | 2024-05-06 10:45AM EDT | 152.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 17 | 199 | 54.69% |
| QCOM240510P00155000 | 2024-05-06 3:11PM EDT | 155.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 23 | 961 | 53.91% |
| QCOM240510P00157500 | 2024-05-06 12:38PM EDT | 157.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 44 | 547 | 50.78% |
| QCOM240510P00160000 | 2024-05-06 3:55PM EDT | 160.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 37 | 509 | 51.17% |
| QCOM240510P00162500 | 2024-05-06 12:51PM EDT | 162.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 41 | 271 | 43.36% |
| QCOM240510P00165000 | 2024-05-06 3:21PM EDT | 165.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 102 | 891 | 39.45% |
| QCOM240510P00167500 | 2024-05-06 3:36PM EDT | 167.50 | 0.05 | 0.02 | 0.06 | -0.08 | -61.54% | 112 | 594 | 34.96% |
| QCOM240510P00170000 | 2024-05-06 3:34PM EDT | 170.00 | 0.07 | 0.04 | 0.07 | -0.14 | -66.67% | 251 | 936 | 30.37% |
| QCOM240510P00172500 | 2024-05-06 3:57PM EDT | 172.50 | 0.14 | 0.10 | 0.14 | -0.28 | -66.67% | 177 | 577 | 28.37% |
| QCOM240510P00175000 | 2024-05-06 3:58PM EDT | 175.00 | 0.26 | 0.24 | 0.28 | -0.56 | -68.29% | 1,013 | 737 | 26.32% |
| QCOM240510P00177500 | 2024-05-06 3:58PM EDT | 177.50 | 0.60 | 0.53 | 0.61 | -0.90 | -60.00% | 1,044 | 1,146 | 25.15% |
| QCOM240510P00180000 | 2024-05-06 3:58PM EDT | 180.00 | 1.30 | 1.17 | 1.25 | -1.33 | -50.57% | 1,923 | 1,133 | 24.20% |
| QCOM240510P00182500 | 2024-05-06 3:54PM EDT | 182.50 | 2.50 | 2.20 | 2.39 | -1.70 | -40.48% | 889 | 89 | 24.10% |
| QCOM240510P00185000 | 2024-05-06 12:52PM EDT | 185.00 | 5.00 | 3.80 | 4.10 | -1.15 | -18.70% | 237 | 102 | 25.34% |
| QCOM240510P00187500 | 2024-05-06 3:35PM EDT | 187.50 | 6.62 | 5.25 | 7.10 | -2.66 | -28.66% | 3 | 20 | 41.65% |
| QCOM240510P00190000 | 2024-05-06 3:59PM EDT | 190.00 | 8.35 | 7.15 | 9.50 | -3.18 | -27.58% | 20 | 155 | 48.80% |
| QCOM240510P00192500 | 2024-05-02 2:02PM EDT | 192.50 | 13.25 | 9.55 | 10.95 | 0.00 | - | - | 4 | 35.35% |
| QCOM240510P00195000 | 2024-05-06 12:04PM EDT | 195.00 | 13.25 | 12.65 | 13.45 | -2.61 | -16.46% | 6 | 0 | 41.21% |
| QCOM240510P00200000 | 2024-05-06 10:26AM EDT | 200.00 | 18.80 | 16.90 | 18.50 | -1.45 | -7.16% | 1 | 1 | 54.05% |
