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
61 558,59 +128,51 (+0,21 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 33.34 | 68.25 | 69.80 | 0.00 | - | 1 | 1 | 107.03% |
| QCOM240531C00130000 | 2024-05-09 9:31AM EDT | 130.00 | 51.65 | 63.25 | 64.80 | 0.00 | - | 1 | 5 | 98.44% |
| QCOM240531C00135000 | 2024-04-25 12:54PM EDT | 135.00 | 28.65 | 58.25 | 59.75 | 0.00 | - | 2 | 2 | 88.09% |
| QCOM240531C00140000 | 2024-05-02 9:42AM EDT | 140.00 | 40.35 | 53.25 | 54.80 | 0.00 | - | 3 | 2 | 82.13% |
| QCOM240531C00145000 | 2024-05-02 9:41AM EDT | 145.00 | 34.41 | 48.25 | 49.80 | 0.00 | - | 1 | 3 | 74.32% |
| QCOM240531C00150000 | 2024-05-16 10:38AM EDT | 150.00 | 44.10 | 43.25 | 44.80 | 0.00 | - | 3 | 10 | 66.70% |
| QCOM240531C00155000 | 2024-05-16 3:57PM EDT | 155.00 | 38.84 | 38.30 | 39.80 | 0.00 | - | 1 | 21 | 60.64% |
| QCOM240531C00160000 | 2024-05-13 9:32AM EDT | 160.00 | 25.00 | 33.30 | 34.70 | 0.00 | - | 10 | 182 | 50.59% |
| QCOM240531C00165000 | 2024-05-17 12:16PM EDT | 165.00 | 29.33 | 28.30 | 29.80 | +0.02 | +0.07% | 3 | 130 | 64.50% |
| QCOM240531C00170000 | 2024-05-16 1:31PM EDT | 170.00 | 25.32 | 23.40 | 24.80 | 0.00 | - | 1 | 334 | 55.27% |
| QCOM240531C00175000 | 2024-05-17 10:26AM EDT | 175.00 | 18.95 | 18.40 | 19.70 | -2.02 | -9.63% | 15 | 104 | 44.58% |
| QCOM240531C00177500 | 2024-05-14 3:05PM EDT | 177.50 | 12.19 | 15.80 | 16.50 | 0.00 | - | 3 | 2 | 26.27% |
| QCOM240531C00180000 | 2024-05-17 2:55PM EDT | 180.00 | 14.07 | 14.00 | 15.05 | +0.76 | +5.71% | 12 | 394 | 39.72% |
| QCOM240531C00182500 | 2024-05-16 11:49AM EDT | 182.50 | 13.14 | 12.30 | 12.70 | 0.00 | - | 4 | 10 | 36.30% |
| QCOM240531C00185000 | 2024-05-17 3:49PM EDT | 185.00 | 10.17 | 8.55 | 10.00 | +0.93 | +10.06% | 29 | 1,325 | 29.10% |
| QCOM240531C00187500 | 2024-05-16 11:42AM EDT | 187.50 | 7.50 | 6.95 | 7.75 | -0.45 | -5.66% | 5 | 121 | 26.06% |
| QCOM240531C00190000 | 2024-05-17 3:38PM EDT | 190.00 | 6.30 | 5.30 | 6.25 | +0.75 | +13.51% | 214 | 1,591 | 27.88% |
| QCOM240531C00195000 | 2024-05-17 3:23PM EDT | 195.00 | 3.07 | 2.88 | 3.10 | +0.18 | +6.23% | 209 | 1,399 | 24.88% |
| QCOM240531C00197500 | 2024-05-16 3:50PM EDT | 197.50 | 1.78 | 1.74 | 2.53 | -0.62 | -25.83% | 101 | 444 | 27.80% |
| QCOM240531C00200000 | 2024-05-17 3:46PM EDT | 200.00 | 1.34 | 1.27 | 1.35 | +0.13 | +10.74% | 411 | 896 | 24.43% |
| QCOM240531C00202500 | 2024-05-16 3:18PM EDT | 202.50 | 0.96 | 0.89 | 0.96 | +0.09 | +10.34% | 73 | 44 | 25.64% |
| QCOM240531C00205000 | 2024-05-17 3:46PM EDT | 205.00 | 0.57 | 0.50 | 0.57 | +0.03 | +5.56% | 292 | 538 | 25.34% |
| QCOM240531C00210000 | 2024-05-17 3:39PM EDT | 210.00 | 0.24 | 0.20 | 0.24 | -0.10 | -29.41% | 96 | 422 | 26.61% |
| QCOM240531C00215000 | 2024-05-17 3:33PM EDT | 215.00 | 0.11 | 0.05 | 0.14 | -0.01 | -8.33% | 108 | 219 | 29.49% |
| QCOM240531C00220000 | 2024-05-17 3:16PM EDT | 220.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 59 | 32.42% |
| QCOM240531C00225000 | 2024-05-16 11:22AM EDT | 225.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 53 | 35.94% |
| QCOM240531C00245000 | 2024-05-02 9:30AM EDT | 245.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 55.47% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531P00115000 | 2024-04-23 1:57PM EDT | 115.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | - | 1 | 116.41% |
| QCOM240531P00120000 | 2024-05-15 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 9 | 107.81% |
| QCOM240531P00125000 | 2024-05-01 3:01PM EDT | 125.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 10 | 12 | 99.41% |
| QCOM240531P00130000 | 2024-05-03 1:05PM EDT | 130.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 7 | 15 | 91.41% |
| QCOM240531P00135000 | 2024-05-15 10:53AM EDT | 135.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 30 | 83.59% |
| QCOM240531P00140000 | 2024-05-08 12:11PM EDT | 140.00 | 0.01 | 0.00 | 0.19 | -0.05 | -83.33% | 3 | 35 | 75.98% |
| QCOM240531P00145000 | 2024-05-08 1:07PM EDT | 145.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 2 | 43 | 69.14% |
| QCOM240531P00150000 | 2024-05-17 2:07PM EDT | 150.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 62 | 61.52% |
| QCOM240531P00155000 | 2024-05-17 9:55AM EDT | 155.00 | 0.04 | 0.00 | 0.19 | -0.04 | -50.00% | 3 | 267 | 54.69% |
| QCOM240531P00160000 | 2024-05-17 12:11PM EDT | 160.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 7 | 150 | 53.71% |
| QCOM240531P00165000 | 2024-05-17 10:31AM EDT | 165.00 | 0.05 | 0.01 | 0.20 | +0.01 | +25.00% | 25 | 2,616 | 46.34% |
| QCOM240531P00167500 | 2024-05-16 10:20AM EDT | 167.50 | 0.05 | 0.00 | 0.13 | -0.09 | -64.29% | 1 | 4 | 39.65% |
| QCOM240531P00170000 | 2024-05-17 2:32PM EDT | 170.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 433 | 1,026 | 32.91% |
| QCOM240531P00172500 | 2024-05-14 10:18AM EDT | 172.50 | 0.40 | 0.06 | 0.12 | 0.00 | - | 2 | 2 | 32.37% |
| QCOM240531P00175000 | 2024-05-17 11:27AM EDT | 175.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 21 | 244 | 29.00% |
| QCOM240531P00177500 | 2024-05-16 12:24PM EDT | 177.50 | 0.21 | 0.18 | 0.30 | +0.01 | +5.00% | 4 | 19 | 30.71% |
| QCOM240531P00180000 | 2024-05-17 2:07PM EDT | 180.00 | 0.27 | 0.05 | 0.29 | -0.11 | -28.95% | 21 | 623 | 26.61% |
| QCOM240531P00182500 | 2024-05-16 3:31PM EDT | 182.50 | 0.61 | 0.55 | 0.67 | +0.10 | +19.61% | 4 | 61 | 28.59% |
| QCOM240531P00185000 | 2024-05-17 11:58AM EDT | 185.00 | 0.99 | 0.55 | 0.82 | -0.01 | -1.00% | 21 | 423 | 25.72% |
| QCOM240531P00187500 | 2024-05-17 9:50AM EDT | 187.50 | 1.23 | 1.17 | 1.25 | -0.41 | -25.00% | 35 | 83 | 24.83% |
| QCOM240531P00190000 | 2024-05-17 3:54PM EDT | 190.00 | 1.95 | 1.95 | 2.16 | -0.49 | -20.08% | 209 | 199 | 26.17% |
| QCOM240531P00195000 | 2024-05-17 3:58PM EDT | 195.00 | 4.40 | 4.25 | 4.50 | -0.30 | -6.38% | 82 | 418 | 26.67% |
| QCOM240531P00200000 | 2024-05-17 1:53PM EDT | 200.00 | 8.07 | 7.60 | 8.00 | +0.27 | +3.46% | 1 | 8 | 28.61% |
| QCOM240531P00210000 | 2024-05-14 10:36AM EDT | 210.00 | 23.10 | 16.40 | 17.15 | 0.00 | - | 2 | 2 | 38.57% |
