La bourse ferme dans 1 h 16 min
CAC 40
7 595,80 -66,50 (-0,87 %) Euro Stoxx 50
4 913,06 -22,91 (-0,46 %) Dow Jones
38 956,50 -155,66 (-0,40 %) EUR/USD
1,0688 -0,0027 (-0,26 %) Gold future
2 312,20 -18,60 (-0,80 %) Bitcoin EUR
57 894,82 +524,80 (+0,91 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:14AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816C00100000 | 2024-06-17 12:25PM EDT | 100.00 | 119.05 | 100.00 | 103.05 | 0.00 | - | - | 1 | 125.32% |
| QCOM240816C00115000 | 2024-06-17 12:18PM EDT | 115.00 | 102.95 | 85.30 | 88.15 | 0.00 | - | - | 49 | 105.93% |
| QCOM240816C00120000 | 2024-06-21 10:07AM EDT | 120.00 | 92.01 | 80.15 | 83.10 | 0.00 | - | 1 | 1 | 98.05% |
| QCOM240816C00125000 | 2024-06-21 3:50PM EDT | 125.00 | 88.40 | 75.15 | 78.25 | 0.00 | - | 2 | 4 | 92.38% |
| QCOM240816C00130000 | 2024-05-28 3:25PM EDT | 130.00 | 83.67 | 70.35 | 73.60 | 0.00 | - | 1 | 5 | 88.77% |
| QCOM240816C00135000 | 2024-06-17 12:28PM EDT | 135.00 | 85.00 | 65.60 | 67.55 | 0.00 | - | 47 | 48 | 78.83% |
| QCOM240816C00140000 | 2024-06-20 10:10AM EDT | 140.00 | 83.17 | 59.65 | 62.50 | 0.00 | - | 5 | 10 | 68.14% |
| QCOM240816C00145000 | 2024-05-31 2:10PM EDT | 145.00 | 57.55 | 55.30 | 57.55 | 0.00 | - | 1 | 65 | 65.99% |
| QCOM240816C00150000 | 2024-06-24 10:12AM EDT | 150.00 | 57.00 | 51.65 | 53.15 | 0.00 | - | 1 | 66 | 68.04% |
| QCOM240816C00155000 | 2024-06-20 10:53AM EDT | 155.00 | 64.40 | 45.70 | 47.85 | 0.00 | - | 2 | 15 | 57.84% |
| QCOM240816C00160000 | 2024-06-20 10:15AM EDT | 160.00 | 61.50 | 41.40 | 43.45 | 0.00 | - | 16 | 27 | 56.71% |
| QCOM240816C00165000 | 2024-06-21 10:09AM EDT | 165.00 | 48.65 | 37.30 | 38.60 | 0.00 | - | 3 | 117 | 54.13% |
| QCOM240816C00170000 | 2024-06-25 3:54PM EDT | 170.00 | 35.04 | 33.10 | 34.05 | 0.00 | - | 46 | 780 | 51.60% |
| QCOM240816C00175000 | 2024-06-24 12:38PM EDT | 175.00 | 33.90 | 29.35 | 30.80 | 0.00 | - | 1 | 193 | 52.52% |
| QCOM240816C00180000 | 2024-06-26 9:36AM EDT | 180.00 | 25.75 | 24.90 | 25.85 | +0.60 | +2.39% | 2 | 11,958 | 49.32% |
| QCOM240816C00185000 | 2024-06-25 11:28AM EDT | 185.00 | 23.11 | 20.10 | 22.50 | 0.00 | - | 4 | 414 | 48.93% |
| QCOM240816C00190000 | 2024-06-26 9:42AM EDT | 190.00 | 17.80 | 17.90 | 18.05 | -0.95 | -5.07% | 11 | 1,986 | 43.68% |
| QCOM240816C00195000 | 2024-06-25 3:24PM EDT | 195.00 | 15.75 | 15.05 | 15.25 | 0.00 | - | 63 | 1,177 | 43.56% |
| QCOM240816C00200000 | 2024-06-26 9:53AM EDT | 200.00 | 12.70 | 12.40 | 12.60 | -0.69 | -5.13% | 49 | 15,678 | 42.90% |
| QCOM240816C00210000 | 2024-06-26 9:47AM EDT | 210.00 | 8.40 | 8.00 | 8.20 | -0.28 | -3.23% | 35 | 8,502 | 41.57% |
| QCOM240816C00220000 | 2024-06-26 9:48AM EDT | 220.00 | 5.32 | 5.10 | 5.25 | -0.28 | -5.00% | 40 | 5,890 | 41.36% |
| QCOM240816C00230000 | 2024-06-26 9:52AM EDT | 230.00 | 3.30 | 3.10 | 3.20 | -0.23 | -6.52% | 73 | 14,080 | 41.04% |
| QCOM240816C00240000 | 2024-06-26 9:58AM EDT | 240.00 | 1.88 | 1.87 | 1.92 | -0.18 | -8.41% | 554 | 16,315 | 41.08% |
| QCOM240816C00250000 | 2024-06-26 9:57AM EDT | 250.00 | 1.15 | 1.15 | 1.17 | -0.12 | -9.60% | 10 | 2,093 | 41.55% |
| QCOM240816C00260000 | 2024-06-26 9:56AM EDT | 260.00 | 0.71 | 0.67 | 0.72 | -0.05 | -6.58% | 14 | 14,767 | 42.21% |
| QCOM240816C00270000 | 2024-06-26 9:30AM EDT | 270.00 | 0.44 | 0.39 | 0.44 | -0.03 | -6.38% | 1 | 1,166 | 42.80% |
| QCOM240816C00280000 | 2024-06-24 10:11AM EDT | 280.00 | 0.47 | 0.24 | 0.28 | 0.00 | - | 20 | 31 | 43.65% |
| QCOM240816C00290000 | 2024-06-24 12:22PM EDT | 290.00 | 0.29 | 0.15 | 0.19 | 0.00 | - | 20 | 67 | 44.82% |
| QCOM240816C00300000 | 2024-06-26 9:57AM EDT | 300.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 25 | 102 | 45.90% |
| QCOM240816C00310000 | 2024-06-25 1:15PM EDT | 310.00 | 0.40 | 0.06 | 0.20 | +0.35 | +116.67% | 1 | 4 | 51.76% |
| QCOM240816C00320000 | 2024-06-21 2:42PM EDT | 320.00 | 0.16 | 0.02 | 0.68 | 0.00 | - | 8 | 21 | 59.28% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240816P00100000 | 2024-06-21 11:32AM EDT | 100.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 1 | 1 | 72.85% |
| QCOM240816P00110000 | 2024-05-28 3:52PM EDT | 110.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 5 | 10 | 79.10% |
| QCOM240816P00125000 | 2024-06-18 9:56AM EDT | 125.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 64.45% |
| QCOM240816P00130000 | 2024-05-30 3:51PM EDT | 130.00 | 0.12 | 0.05 | 0.71 | 0.00 | - | 1 | 6 | 59.18% |
| QCOM240816P00135000 | 2024-06-24 2:33PM EDT | 135.00 | 0.18 | 0.13 | 0.20 | 0.00 | - | 1 | 8 | 49.32% |
| QCOM240816P00140000 | 2024-06-24 3:51PM EDT | 140.00 | 0.23 | 0.19 | 0.24 | 0.00 | - | 2 | 44 | 46.58% |
| QCOM240816P00145000 | 2024-06-21 10:31AM EDT | 145.00 | 0.28 | 0.28 | 0.33 | 0.00 | - | 2 | 32 | 44.82% |
| QCOM240816P00150000 | 2024-06-25 3:09PM EDT | 150.00 | 0.40 | 0.39 | 0.44 | 0.00 | - | 2 | 240 | 42.87% |
| QCOM240816P00155000 | 2024-06-25 3:54PM EDT | 155.00 | 0.53 | 0.57 | 0.62 | 0.00 | - | 7 | 40 | 41.43% |
| QCOM240816P00160000 | 2024-06-25 3:53PM EDT | 160.00 | 0.75 | 0.83 | 0.89 | 0.00 | - | 6 | 1,103 | 40.26% |
| QCOM240816P00165000 | 2024-06-25 3:54PM EDT | 165.00 | 1.11 | 1.22 | 1.27 | 0.00 | - | 49 | 1,080 | 39.20% |
| QCOM240816P00170000 | 2024-06-26 9:59AM EDT | 170.00 | 1.86 | 1.78 | 1.86 | +0.27 | +16.98% | 75 | 10,310 | 38.65% |
| QCOM240816P00175000 | 2024-06-25 2:37PM EDT | 175.00 | 2.39 | 2.50 | 2.58 | 0.00 | - | 34 | 3,257 | 37.71% |
| QCOM240816P00180000 | 2024-06-26 9:42AM EDT | 180.00 | 3.59 | 3.40 | 3.55 | +0.29 | +8.79% | 10 | 1,610 | 36.94% |
| QCOM240816P00185000 | 2024-06-26 9:59AM EDT | 185.00 | 4.95 | 4.80 | 4.95 | +0.56 | +13.05% | 17 | 1,326 | 36.82% |
| QCOM240816P00190000 | 2024-06-25 3:51PM EDT | 190.00 | 5.85 | 6.25 | 6.40 | 0.00 | - | 94 | 1,081 | 35.65% |
| QCOM240816P00195000 | 2024-06-25 3:19PM EDT | 195.00 | 8.10 | 8.35 | 8.50 | 0.00 | - | 221 | 1,196 | 35.60% |
| QCOM240816P00200000 | 2024-06-26 9:54AM EDT | 200.00 | 10.55 | 10.40 | 10.60 | +0.31 | +3.03% | 21 | 1,886 | 34.30% |
| QCOM240816P00210000 | 2024-06-25 3:02PM EDT | 210.00 | 15.80 | 16.40 | 16.50 | 0.00 | - | 74 | 2,344 | 33.66% |
| QCOM240816P00220000 | 2024-06-25 1:07PM EDT | 220.00 | 23.58 | 22.55 | 24.35 | 0.00 | - | 31 | 1,106 | 35.44% |
| QCOM240816P00230000 | 2024-06-25 9:37AM EDT | 230.00 | 31.30 | 31.15 | 32.90 | 0.00 | - | 1 | 288 | 36.66% |
| QCOM240816P00240000 | 2024-06-25 3:38PM EDT | 240.00 | 39.13 | 38.95 | 41.75 | 0.00 | - | 12 | 151 | 35.95% |
| QCOM240816P00250000 | 2024-06-20 10:17AM EDT | 250.00 | 33.50 | 48.35 | 51.40 | 0.00 | - | 1 | 190 | 38.38% |
| QCOM240816P00270000 | 2024-06-21 11:03AM EDT | 270.00 | 57.35 | 68.95 | 70.95 | 0.00 | - | 4 | 0 | 41.65% |
