La bourse ferme dans 3 h 30 min
CAC 40
7 697,24 +68,67 (+0,90 %) Euro Stoxx 50
4 949,06 +41,76 (+0,85 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0738 +0,0040 (+0,38 %) Gold future
2 340,30 +9,10 (+0,39 %) Bitcoin EUR
57 074,96 -2 821,43 (-4,71 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920C00070000 | 2024-06-17 12:24PM EDT | 70.00 | 148.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM240920C00080000 | 2024-06-21 11:38AM EDT | 80.00 | 133.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QCOM240920C00085000 | 2024-02-26 2:28PM EDT | 85.00 | 72.80 | 83.35 | 86.55 | 0.00 | - | 4 | 6 | 0.00% |
| QCOM240920C00090000 | 2024-04-30 3:03PM EDT | 90.00 | 77.80 | 115.70 | 117.65 | 0.00 | - | 1 | 5 | 0.00% |
| QCOM240920C00095000 | 2024-06-20 2:41PM EDT | 95.00 | 120.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QCOM240920C00100000 | 2024-06-18 10:24AM EDT | 100.00 | 130.32 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QCOM240920C00105000 | 2024-02-28 10:30AM EDT | 105.00 | 53.65 | 64.35 | 67.95 | 0.00 | - | 8 | 9 | 0.00% |
| QCOM240920C00110000 | 2024-06-18 9:42AM EDT | 110.00 | 120.55 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| QCOM240920C00115000 | 2024-04-24 12:56PM EDT | 115.00 | 49.65 | 95.70 | 96.75 | 0.00 | - | 40 | 53 | 0.00% |
| QCOM240920C00120000 | 2024-06-17 12:19PM EDT | 120.00 | 99.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| QCOM240920C00125000 | 2024-06-20 2:41PM EDT | 125.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| QCOM240920C00130000 | 2024-06-21 3:23PM EDT | 130.00 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| QCOM240920C00135000 | 2024-06-18 12:34PM EDT | 135.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| QCOM240920C00140000 | 2024-06-20 9:34AM EDT | 140.00 | 84.43 | 0.00 | 0.00 | 0.00 | - | 2 | 349 | 0.00% |
| QCOM240920C00145000 | 2024-06-21 2:28PM EDT | 145.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 0.00% |
| QCOM240920C00150000 | 2024-06-21 11:42AM EDT | 150.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5,032 | 0.00% |
| QCOM240920C00155000 | 2024-06-18 3:12PM EDT | 155.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 101 | 1,552 | 0.00% |
| QCOM240920C00160000 | 2024-06-21 3:57PM EDT | 160.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4,461 | 0.00% |
| QCOM240920C00165000 | 2024-06-21 1:33PM EDT | 165.00 | 51.52 | 0.00 | 0.00 | 0.00 | - | 3 | 663 | 0.00% |
| QCOM240920C00170000 | 2024-06-20 9:34AM EDT | 170.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 8 | 697 | 0.00% |
| QCOM240920C00175000 | 2024-06-21 2:31PM EDT | 175.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | 25 | 995 | 0.00% |
| QCOM240920C00180000 | 2024-06-21 2:43PM EDT | 180.00 | 37.06 | 0.00 | 0.00 | 0.00 | - | 18 | 1,303 | 0.00% |
| QCOM240920C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 18 | 3,340 | 0.00% |
| QCOM240920C00190000 | 2024-06-21 2:42PM EDT | 190.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 28 | 9,438 | 0.00% |
| QCOM240920C00195000 | 2024-06-21 2:40PM EDT | 195.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,511 | 0.00% |
| QCOM240920C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 21 | 1,090 | 0.00% |
| QCOM240920C00210000 | 2024-06-21 3:06PM EDT | 210.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 86 | 2,272 | 0.00% |
| QCOM240920C00220000 | 2024-06-21 3:44PM EDT | 220.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 354 | 4,843 | 1.56% |
| QCOM240920C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 468 | 2,495 | 3.13% |
| QCOM240920C00240000 | 2024-06-21 3:07PM EDT | 240.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1,467 | 2,401 | 6.25% |
| QCOM240920C00250000 | 2024-06-21 3:24PM EDT | 250.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 523 | 1,317 | 6.25% |
| QCOM240920C00260000 | 2024-06-21 3:57PM EDT | 260.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 512 | 1,089 | 6.25% |
| QCOM240920C00270000 | 2024-06-21 3:09PM EDT | 270.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 19 | 227 | 12.50% |
| QCOM240920C00280000 | 2024-06-21 2:56PM EDT | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 525 | 1,106 | 12.50% |
| QCOM240920C00290000 | 2024-06-21 3:56PM EDT | 290.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 63 | 1,557 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240920P00065000 | 2024-05-01 2:17PM EDT | 65.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 5 | 56 | 99.61% |
| QCOM240920P00070000 | 2024-06-18 3:42PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 50.00% |
| QCOM240920P00075000 | 2024-04-01 10:56AM EDT | 75.00 | 0.09 | 0.01 | 0.49 | 0.00 | - | 5 | 69 | 94.14% |
| QCOM240920P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 17 | 35 | 80.86% |
| QCOM240920P00085000 | 2024-03-08 10:41AM EDT | 85.00 | 0.25 | 0.07 | 0.28 | 0.00 | - | 3 | 25 | 79.69% |
| QCOM240920P00090000 | 2024-05-06 9:58AM EDT | 90.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 115 | 72.27% |
| QCOM240920P00095000 | 2024-06-12 3:58PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| QCOM240920P00100000 | 2024-05-23 2:47PM EDT | 100.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 5 | 105 | 64.65% |
| QCOM240920P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 192 | 25.00% |
| QCOM240920P00110000 | 2024-06-05 12:14PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,162 | 25.00% |
| QCOM240920P00115000 | 2024-06-13 10:30AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 25.00% |
| QCOM240920P00120000 | 2024-06-17 3:43PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 735 | 25.00% |
| QCOM240920P00125000 | 2024-06-21 1:39PM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 151 | 11,433 | 25.00% |
| QCOM240920P00130000 | 2024-06-20 2:48PM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,488 | 25.00% |
| QCOM240920P00135000 | 2024-06-18 11:01AM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,095 | 25.00% |
| QCOM240920P00140000 | 2024-06-20 3:21PM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,157 | 12.50% |
| QCOM240920P00145000 | 2024-06-21 10:36AM EDT | 145.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 1,423 | 12.50% |
| QCOM240920P00150000 | 2024-06-21 9:59AM EDT | 150.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1,016 | 12.50% |
| QCOM240920P00155000 | 2024-06-20 2:09PM EDT | 155.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1,770 | 12.50% |
| QCOM240920P00160000 | 2024-06-21 3:55PM EDT | 160.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 16 | 2,746 | 12.50% |
| QCOM240920P00165000 | 2024-06-20 3:58PM EDT | 165.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 22 | 846 | 12.50% |
| QCOM240920P00170000 | 2024-06-21 11:49AM EDT | 170.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,194 | 12.50% |
| QCOM240920P00175000 | 2024-06-21 3:42PM EDT | 175.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 49 | 909 | 6.25% |
| QCOM240920P00180000 | 2024-06-21 3:49PM EDT | 180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 86 | 1,179 | 6.25% |
| QCOM240920P00185000 | 2024-06-21 2:26PM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 24 | 1,275 | 6.25% |
| QCOM240920P00190000 | 2024-06-21 2:24PM EDT | 190.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 26 | 1,349 | 6.25% |
| QCOM240920P00195000 | 2024-06-21 2:17PM EDT | 195.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 616 | 3.13% |
| QCOM240920P00200000 | 2024-06-21 3:55PM EDT | 200.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,120 | 1,942 | 3.13% |
| QCOM240920P00210000 | 2024-06-21 3:11PM EDT | 210.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 348 | 2,200 | 0.78% |
| QCOM240920P00220000 | 2024-06-21 3:11PM EDT | 220.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 50 | 1,075 | 0.00% |
| QCOM240920P00230000 | 2024-06-20 3:11PM EDT | 230.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 321 | 292 | 0.00% |
| QCOM240920P00240000 | 2024-06-21 2:31PM EDT | 240.00 | 32.12 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 0.00% |
| QCOM240920P00250000 | 2024-06-21 12:08PM EDT | 250.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QCOM240920P00260000 | 2024-06-17 9:38AM EDT | 260.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| QCOM240920P00270000 | 2024-06-18 2:18PM EDT | 270.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
