La bourse ferme dans 3 h 36 min
CAC 40
7 692,77 +64,20 (+0,84 %) Euro Stoxx 50
4 946,83 +39,53 (+0,81 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0733 +0,0036 (+0,33 %) Gold future
2 339,90 +8,70 (+0,37 %) Bitcoin EUR
57 055,45 -2 850,86 (-4,76 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620C00055000 | 2024-06-18 2:17PM EDT | 55.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QCOM250620C00060000 | 2024-05-07 10:50AM EDT | 60.00 | 124.50 | 148.55 | 152.50 | 0.00 | - | 1 | 4 | 0.00% |
| QCOM250620C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 125.55 | 151.60 | 155.50 | 0.00 | - | 2 | 5 | 99.21% |
| QCOM250620C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 96.67 | 138.55 | 143.40 | 0.00 | - | 4 | 5 | 59.96% |
| QCOM250620C00075000 | 2024-02-02 4:12PM EDT | 75.00 | 69.35 | 88.20 | 91.70 | 0.00 | - | 8 | 4 | 0.00% |
| QCOM250620C00080000 | 2024-06-14 2:59PM EDT | 80.00 | 137.78 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QCOM250620C00085000 | 2024-05-10 12:46PM EDT | 85.00 | 98.91 | 121.55 | 126.45 | 0.00 | - | 2 | 20 | 0.00% |
| QCOM250620C00090000 | 2024-05-02 11:15AM EDT | 90.00 | 93.60 | 114.50 | 119.50 | 0.00 | - | 2 | 23 | 0.00% |
| QCOM250620C00095000 | 2024-04-09 1:58PM EDT | 95.00 | 84.21 | 86.10 | 90.90 | 0.00 | - | 11 | 31 | 0.00% |
| QCOM250620C00100000 | 2024-06-20 12:23PM EDT | 100.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| QCOM250620C00105000 | 2024-06-04 12:27PM EDT | 105.00 | 101.84 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| QCOM250620C00110000 | 2024-06-14 9:43AM EDT | 110.00 | 111.17 | 0.00 | 0.00 | 0.00 | - | 5 | 339 | 0.00% |
| QCOM250620C00115000 | 2024-06-10 3:14PM EDT | 115.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.00% |
| QCOM250620C00120000 | 2024-06-21 9:30AM EDT | 120.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| QCOM250620C00125000 | 2024-05-22 9:41AM EDT | 125.00 | 83.05 | 93.00 | 96.00 | 0.00 | - | 1 | 25 | 53.06% |
| QCOM250620C00130000 | 2024-06-20 9:56AM EDT | 130.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QCOM250620C00135000 | 2024-06-05 10:33AM EDT | 135.00 | 82.78 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| QCOM250620C00140000 | 2024-06-20 10:04AM EDT | 140.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| QCOM250620C00145000 | 2024-06-21 11:22AM EDT | 145.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 0.00% |
| QCOM250620C00150000 | 2024-06-20 10:22AM EDT | 150.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 0.00% |
| QCOM250620C00155000 | 2024-06-21 10:05AM EDT | 155.00 | 68.53 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| QCOM250620C00160000 | 2024-06-21 3:06PM EDT | 160.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 6 | 737 | 0.00% |
| QCOM250620C00165000 | 2024-05-29 3:41PM EDT | 165.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 10 | 346 | 0.00% |
| QCOM250620C00170000 | 2024-06-21 3:13PM EDT | 170.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1,002 | 3,180 | 0.00% |
| QCOM250620C00175000 | 2024-06-20 1:29PM EDT | 175.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 36 | 442 | 0.00% |
| QCOM250620C00180000 | 2024-06-21 10:05AM EDT | 180.00 | 51.34 | 0.00 | 0.00 | 0.00 | - | 2 | 602 | 0.00% |
| QCOM250620C00185000 | 2024-06-21 3:47PM EDT | 185.00 | 48.94 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 0.00% |
| QCOM250620C00190000 | 2024-06-21 1:07PM EDT | 190.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 0.00% |
| QCOM250620C00195000 | 2024-06-21 3:41PM EDT | 195.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 6 | 242 | 0.00% |
| QCOM250620C00200000 | 2024-06-21 9:51AM EDT | 200.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 0.00% |
| QCOM250620C00210000 | 2024-06-21 3:18PM EDT | 210.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 5 | 749 | 0.00% |
| QCOM250620C00220000 | 2024-06-21 1:25PM EDT | 220.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 55 | 592 | 0.78% |
| QCOM250620C00230000 | 2024-06-21 12:27PM EDT | 230.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,447 | 1.56% |
| QCOM250620C00240000 | 2024-06-21 3:01PM EDT | 240.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 1 | 961 | 3.13% |
| QCOM250620C00250000 | 2024-06-21 10:19AM EDT | 250.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,198 | 3.13% |
| QCOM250620C00260000 | 2024-06-21 2:08PM EDT | 260.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 5 | 425 | 3.13% |
| QCOM250620C00270000 | 2024-06-20 1:07PM EDT | 270.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 447 | 6.25% |
| QCOM250620C00280000 | 2024-06-20 12:46PM EDT | 280.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 6.25% |
| QCOM250620C00290000 | 2024-06-20 1:30PM EDT | 290.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| QCOM250620C00300000 | 2024-06-20 9:51AM EDT | 300.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 6.25% |
| QCOM250620C00310000 | 2024-06-21 3:42PM EDT | 310.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 315 | 6.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM250620P00055000 | 2024-06-07 9:30AM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| QCOM250620P00060000 | 2024-04-19 12:53PM EDT | 60.00 | 0.48 | 0.00 | 2.34 | 0.00 | - | 2 | 53 | 71.61% |
| QCOM250620P00065000 | 2024-05-16 1:47PM EDT | 65.00 | 0.25 | 0.00 | 2.34 | 0.00 | - | 2 | 91 | 67.31% |
| QCOM250620P00070000 | 2024-06-07 10:11AM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 25.00% |
| QCOM250620P00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| QCOM250620P00080000 | 2024-04-09 11:15AM EDT | 80.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 1 | 360 | 51.98% |
| QCOM250620P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.80 | 0.00 | 2.68 | 0.00 | - | 1 | 842 | 54.54% |
| QCOM250620P00090000 | 2024-05-17 12:43PM EDT | 90.00 | 0.69 | 0.00 | 2.68 | 0.00 | - | 1 | 3,959 | 51.48% |
| QCOM250620P00095000 | 2024-05-07 1:44PM EDT | 95.00 | 1.25 | 0.01 | 2.89 | 0.00 | - | 1 | 128 | 57.65% |
| QCOM250620P00100000 | 2024-06-20 10:39AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,424 | 12.50% |
| QCOM250620P00105000 | 2024-06-21 12:46PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QCOM250620P00110000 | 2024-06-20 11:24AM EDT | 110.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 775 | 12.50% |
| QCOM250620P00115000 | 2024-06-20 1:34PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 750 | 12.50% |
| QCOM250620P00120000 | 2024-06-20 1:38PM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,261 | 12.50% |
| QCOM250620P00125000 | 2024-06-21 3:56PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19 | 1,802 | 12.50% |
| QCOM250620P00130000 | 2024-06-21 3:54PM EDT | 130.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 14 | 2,954 | 12.50% |
| QCOM250620P00135000 | 2024-06-18 1:56PM EDT | 135.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 12.50% |
| QCOM250620P00140000 | 2024-06-21 2:19PM EDT | 140.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 24 | 918 | 6.25% |
| QCOM250620P00145000 | 2024-06-21 1:41PM EDT | 145.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 6.25% |
| QCOM250620P00150000 | 2024-06-20 10:11AM EDT | 150.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 9 | 753 | 6.25% |
| QCOM250620P00155000 | 2024-06-20 12:24PM EDT | 155.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 32 | 806 | 6.25% |
| QCOM250620P00160000 | 2024-06-20 12:56PM EDT | 160.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 602 | 6.25% |
| QCOM250620P00165000 | 2024-06-20 1:46PM EDT | 165.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 63 | 187 | 6.25% |
| QCOM250620P00170000 | 2024-06-21 9:34AM EDT | 170.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 6.25% |
| QCOM250620P00175000 | 2024-06-20 3:03PM EDT | 175.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 6 | 893 | 3.13% |
| QCOM250620P00180000 | 2024-06-21 9:47AM EDT | 180.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 3.13% |
| QCOM250620P00185000 | 2024-06-21 1:25PM EDT | 185.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 955 | 3.13% |
| QCOM250620P00190000 | 2024-06-21 9:32AM EDT | 190.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 3.13% |
| QCOM250620P00195000 | 2024-06-20 12:21PM EDT | 195.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 1.56% |
| QCOM250620P00200000 | 2024-06-20 1:06PM EDT | 200.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 316 | 532 | 1.56% |
| QCOM250620P00210000 | 2024-06-21 11:29AM EDT | 210.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 20 | 223 | 0.39% |
| QCOM250620P00220000 | 2024-06-20 12:24PM EDT | 220.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 30 | 91 | 0.00% |
| QCOM250620P00230000 | 2024-06-21 10:03AM EDT | 230.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 5 | 407 | 0.00% |
| QCOM250620P00240000 | 2024-06-21 3:01PM EDT | 240.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QCOM250620P00250000 | 2024-06-21 10:19AM EDT | 250.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.00% |
| QCOM250620P00270000 | 2024-05-28 11:50AM EDT | 270.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
