La bourse ferme dans 3 h 31 min
CAC 40
7 697,10 +68,53 (+0,90 %) Euro Stoxx 50
4 949,42 +42,12 (+0,86 %) 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
57 125,36 -2 775,35 (-4,63 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321C00080000 | 2024-06-18 2:40PM EDT | 80.00 | 148.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM250321C00085000 | 2024-06-18 2:40PM EDT | 85.00 | 143.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM250321C00095000 | 2024-06-20 2:41PM EDT | 95.00 | 122.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM250321C00105000 | 2024-05-02 10:14AM EDT | 105.00 | 76.68 | 100.00 | 104.70 | 0.00 | - | 5 | 5 | 0.00% |
| QCOM250321C00115000 | 2024-06-12 10:42AM EDT | 115.00 | 102.34 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QCOM250321C00120000 | 2024-05-28 9:30AM EDT | 120.00 | 100.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| QCOM250321C00125000 | 2024-06-20 2:41PM EDT | 125.00 | 94.91 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QCOM250321C00130000 | 2024-06-18 1:57PM EDT | 130.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QCOM250321C00135000 | 2024-05-30 11:14AM EDT | 135.00 | 75.31 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QCOM250321C00140000 | 2024-06-18 2:00PM EDT | 140.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| QCOM250321C00145000 | 2024-06-10 11:28AM EDT | 145.00 | 72.38 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QCOM250321C00150000 | 2024-06-20 2:46PM EDT | 150.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| QCOM250321C00155000 | 2024-05-03 1:49PM EDT | 155.00 | 37.07 | 57.35 | 61.00 | 0.00 | - | 1 | 1 | 33.04% |
| QCOM250321C00160000 | 2024-06-18 3:24PM EDT | 160.00 | 76.82 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| QCOM250321C00165000 | 2024-06-13 9:41AM EDT | 165.00 | 59.62 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| QCOM250321C00170000 | 2024-06-18 1:15PM EDT | 170.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QCOM250321C00175000 | 2024-06-18 9:30AM EDT | 175.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| QCOM250321C00180000 | 2024-06-21 3:10PM EDT | 180.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.00% |
| QCOM250321C00185000 | 2024-06-20 9:32AM EDT | 185.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| QCOM250321C00190000 | 2024-06-21 11:09AM EDT | 190.00 | 42.07 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 0.00% |
| QCOM250321C00195000 | 2024-06-20 9:43AM EDT | 195.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 0.00% |
| QCOM250321C00200000 | 2024-06-20 3:14PM EDT | 200.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 31 | 345 | 0.00% |
| QCOM250321C00210000 | 2024-06-21 10:33AM EDT | 210.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 960 | 0.00% |
| QCOM250321C00220000 | 2024-06-20 2:09PM EDT | 220.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 8 | 160 | 0.78% |
| QCOM250321C00230000 | 2024-06-20 3:57PM EDT | 230.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 22 | 392 | 1.56% |
| QCOM250321C00240000 | 2024-06-21 2:27PM EDT | 240.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 583 | 3.13% |
| QCOM250321C00250000 | 2024-06-20 2:50PM EDT | 250.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 82 | 695 | 3.13% |
| QCOM250321C00260000 | 2024-06-21 10:08AM EDT | 260.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 6.25% |
| QCOM250321C00270000 | 2024-06-21 2:02PM EDT | 270.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 11 | 265 | 6.25% |
| QCOM250321C00280000 | 2024-06-21 2:35PM EDT | 280.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 85 | 110 | 6.25% |
| QCOM250321C00290000 | 2024-06-20 1:57PM EDT | 290.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| QCOM250321C00300000 | 2024-06-21 3:04PM EDT | 300.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 6.25% |
| QCOM250321C00310000 | 2024-06-21 1:35PM EDT | 310.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 1,017 | 6.25% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250321P00080000 | 2024-06-06 10:57AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 25.00% |
| QCOM250321P00090000 | 2024-05-08 10:08AM EDT | 90.00 | 1.02 | 0.01 | 0.94 | 0.00 | - | 1 | 4 | 55.59% |
| QCOM250321P00095000 | 2024-05-13 11:03AM EDT | 95.00 | 0.72 | 0.00 | 2.46 | 0.00 | - | 1 | 58 | 55.20% |
| QCOM250321P00100000 | 2024-05-06 10:41AM EDT | 100.00 | 1.21 | 0.00 | 2.62 | 0.00 | - | 1 | 4 | 52.72% |
| QCOM250321P00105000 | 2024-06-18 10:01AM EDT | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 35 | 40 | 12.50% |
| QCOM250321P00110000 | 2024-06-13 2:47PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 12.50% |
| QCOM250321P00115000 | 2024-05-30 10:58AM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,534 | 12.50% |
| QCOM250321P00120000 | 2024-06-21 9:30AM EDT | 120.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 12.50% |
| QCOM250321P00125000 | 2024-04-24 10:06AM EDT | 125.00 | 5.10 | 0.01 | 3.50 | 0.00 | - | - | 197 | 49.49% |
| QCOM250321P00130000 | 2024-06-07 9:30AM EDT | 130.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 12.50% |
| QCOM250321P00135000 | 2024-06-10 9:30AM EDT | 135.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| QCOM250321P00140000 | 2024-06-20 2:07PM EDT | 140.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11 | 380 | 12.50% |
| QCOM250321P00145000 | 2024-06-21 9:54AM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| QCOM250321P00150000 | 2024-06-20 1:47PM EDT | 150.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| QCOM250321P00155000 | 2024-06-18 12:21PM EDT | 155.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,129 | 6.25% |
| QCOM250321P00160000 | 2024-06-20 1:40PM EDT | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 547 | 6.25% |
| QCOM250321P00165000 | 2024-06-18 2:44PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| QCOM250321P00170000 | 2024-06-18 12:22PM EDT | 170.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
| QCOM250321P00175000 | 2024-06-20 11:03AM EDT | 175.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 6.25% |
| QCOM250321P00180000 | 2024-06-21 1:57PM EDT | 180.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 7 | 271 | 3.13% |
| QCOM250321P00185000 | 2024-06-21 10:58AM EDT | 185.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 3.13% |
| QCOM250321P00190000 | 2024-06-21 9:50AM EDT | 190.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 3.13% |
| QCOM250321P00195000 | 2024-06-21 9:31AM EDT | 195.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| QCOM250321P00200000 | 2024-06-21 1:18PM EDT | 200.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| QCOM250321P00210000 | 2024-06-21 11:26AM EDT | 210.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 0.39% |
| QCOM250321P00220000 | 2024-06-21 11:26AM EDT | 220.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| QCOM250321P00230000 | 2024-06-20 3:31PM EDT | 230.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| QCOM250321P00250000 | 2024-05-09 9:30AM EDT | 250.00 | 69.87 | 48.60 | 49.95 | 0.00 | - | 2 | 0 | 34.45% |
| QCOM250321P00260000 | 2024-06-20 1:09PM EDT | 260.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QCOM250321P00270000 | 2024-06-18 12:16PM EDT | 270.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| QCOM250321P00300000 | 2024-06-18 12:57PM EDT | 300.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
