La bourse ferme dans 3 h 20 min
CAC 40
7 695,95 +67,38 (+0,88 %) Euro Stoxx 50
4 947,83 +40,53 (+0,83 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0734 +0,0037 (+0,34 %) Gold future
2 338,00 +6,80 (+0,29 %) Bitcoin EUR
57 149,87 -2 778,34 (-4,64 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116C00055000 | 2024-06-05 3:26PM EDT | 55.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QCOM260116C00060000 | 2024-03-19 10:28AM EDT | 60.00 | 103.00 | 100.00 | 105.00 | 0.00 | - | 2 | 32 | 0.00% |
| QCOM260116C00065000 | 2023-11-07 12:09PM EDT | 65.00 | 59.00 | 69.70 | 71.95 | 0.00 | - | 21 | 24 | 0.00% |
| QCOM260116C00070000 | 2024-06-03 12:13PM EDT | 70.00 | 136.84 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| QCOM260116C00075000 | 2024-06-17 9:30AM EDT | 75.00 | 143.93 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QCOM260116C00080000 | 2024-06-03 10:13AM EDT | 80.00 | 131.05 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| QCOM260116C00085000 | 2024-03-08 4:39PM EDT | 85.00 | 90.18 | 88.00 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| QCOM260116C00090000 | 2024-06-21 10:15AM EDT | 90.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| QCOM260116C00095000 | 2024-04-22 9:35AM EDT | 95.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QCOM260116C00100000 | 2024-06-21 9:30AM EDT | 100.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 100 | 679 | 0.00% |
| QCOM260116C00105000 | 2024-06-13 11:26AM EDT | 105.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| QCOM260116C00110000 | 2024-06-20 12:11PM EDT | 110.00 | 114.25 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| QCOM260116C00115000 | 2024-06-18 2:00PM EDT | 115.00 | 121.39 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.00% |
| QCOM260116C00120000 | 2024-06-21 3:47PM EDT | 120.00 | 101.17 | 0.00 | 0.00 | 0.00 | - | 7 | 243 | 0.00% |
| QCOM260116C00125000 | 2024-06-18 10:30AM EDT | 125.00 | 112.30 | 0.00 | 0.00 | 0.00 | - | 21 | 700 | 0.00% |
| QCOM260116C00130000 | 2024-06-20 3:11PM EDT | 130.00 | 94.88 | 0.00 | 0.00 | 0.00 | - | 6 | 740 | 0.00% |
| QCOM260116C00135000 | 2024-06-21 9:54AM EDT | 135.00 | 87.55 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QCOM260116C00140000 | 2024-06-20 12:23PM EDT | 140.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 0.00% |
| QCOM260116C00145000 | 2024-06-21 11:28AM EDT | 145.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 17 | 157 | 0.00% |
| QCOM260116C00150000 | 2024-06-21 11:33AM EDT | 150.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,465 | 0.00% |
| QCOM260116C00155000 | 2024-06-21 1:18PM EDT | 155.00 | 76.39 | 0.00 | 0.00 | 0.00 | - | 4 | 530 | 0.00% |
| QCOM260116C00160000 | 2024-06-20 2:43PM EDT | 160.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 102 | 997 | 0.00% |
| QCOM260116C00165000 | 2024-06-21 11:10AM EDT | 165.00 | 69.48 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| QCOM260116C00170000 | 2024-06-20 3:46PM EDT | 170.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 11 | 902 | 0.00% |
| QCOM260116C00175000 | 2024-06-20 2:45PM EDT | 175.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 8 | 719 | 0.00% |
| QCOM260116C00180000 | 2024-06-21 2:12PM EDT | 180.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 6 | 799 | 0.00% |
| QCOM260116C00185000 | 2024-06-20 1:29PM EDT | 185.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 8 | 186 | 0.00% |
| QCOM260116C00190000 | 2024-06-14 11:41AM EDT | 190.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 3 | 293 | 0.00% |
| QCOM260116C00195000 | 2024-06-20 12:31PM EDT | 195.00 | 54.12 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| QCOM260116C00200000 | 2024-06-21 3:48PM EDT | 200.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,776 | 0.00% |
| QCOM260116C00210000 | 2024-06-21 2:53PM EDT | 210.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 16 | 603 | 0.00% |
| QCOM260116C00220000 | 2024-06-21 1:33PM EDT | 220.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 13 | 511 | 0.78% |
| QCOM260116C00230000 | 2024-06-21 9:57AM EDT | 230.00 | 34.74 | 0.00 | 0.00 | 0.00 | - | 4 | 300 | 1.56% |
| QCOM260116C00240000 | 2024-06-20 3:22PM EDT | 240.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 61 | 751 | 1.56% |
| QCOM260116C00250000 | 2024-06-21 11:27AM EDT | 250.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 3.13% |
| QCOM260116C00260000 | 2024-06-21 2:57PM EDT | 260.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 278 | 3.13% |
| QCOM260116C00270000 | 2024-06-20 1:58PM EDT | 270.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 7 | 135 | 3.13% |
| QCOM260116C00280000 | 2024-06-20 3:27PM EDT | 280.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 3.13% |
| QCOM260116C00290000 | 2024-06-18 11:24AM EDT | 290.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| QCOM260116C00300000 | 2024-06-21 3:03PM EDT | 300.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 133 | 498 | 6.25% |
| QCOM260116C00310000 | 2024-06-21 1:34PM EDT | 310.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 16 | 442 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM260116P00055000 | 2024-05-22 3:32PM EDT | 55.00 | 0.35 | 0.12 | 1.00 | 0.00 | - | 3 | 100 | 53.52% |
| QCOM260116P00060000 | 2024-06-06 10:51AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| QCOM260116P00065000 | 2024-06-06 10:51AM EDT | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 25.00% |
| QCOM260116P00070000 | 2024-05-21 11:24AM EDT | 70.00 | 0.90 | 0.30 | 1.97 | 0.00 | - | 2 | 141 | 50.13% |
| QCOM260116P00075000 | 2024-05-15 11:59AM EDT | 75.00 | 0.85 | 0.36 | 2.10 | 0.00 | - | 2 | 30 | 53.54% |
| QCOM260116P00080000 | 2024-06-13 1:57PM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 440 | 12.50% |
| QCOM260116P00085000 | 2024-06-21 9:30AM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 12.50% |
| QCOM260116P00090000 | 2024-05-17 3:20PM EDT | 90.00 | 1.50 | 1.10 | 2.70 | 0.00 | - | 2 | 69 | 47.75% |
| QCOM260116P00095000 | 2024-06-20 12:38PM EDT | 95.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 1,558 | 12.50% |
| QCOM260116P00100000 | 2024-06-21 3:36PM EDT | 100.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 12.50% |
| QCOM260116P00105000 | 2024-06-20 2:52PM EDT | 105.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 223 | 2,328 | 12.50% |
| QCOM260116P00110000 | 2024-06-21 2:57PM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 12.50% |
| QCOM260116P00115000 | 2024-06-20 12:47PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 12.50% |
| QCOM260116P00120000 | 2024-06-17 3:17PM EDT | 120.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 636 | 12.50% |
| QCOM260116P00125000 | 2024-06-20 11:25AM EDT | 125.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 6.25% |
| QCOM260116P00130000 | 2024-06-21 12:03PM EDT | 130.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,033 | 6.25% |
| QCOM260116P00135000 | 2024-06-20 10:41AM EDT | 135.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 6.25% |
| QCOM260116P00140000 | 2024-06-21 12:23PM EDT | 140.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 863 | 6.25% |
| QCOM260116P00145000 | 2024-06-21 10:31AM EDT | 145.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 6.25% |
| QCOM260116P00150000 | 2024-06-20 3:43PM EDT | 150.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 3 | 604 | 6.25% |
| QCOM260116P00155000 | 2024-06-20 3:28PM EDT | 155.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 16 | 1,228 | 6.25% |
| QCOM260116P00160000 | 2024-06-18 11:58AM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 6.25% |
| QCOM260116P00165000 | 2024-06-21 10:31AM EDT | 165.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 3.13% |
| QCOM260116P00170000 | 2024-06-21 3:34PM EDT | 170.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,084 | 3.13% |
| QCOM260116P00175000 | 2024-06-20 11:19AM EDT | 175.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 15 | 304 | 3.13% |
| QCOM260116P00180000 | 2024-06-20 1:06PM EDT | 180.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 9 | 653 | 3.13% |
| QCOM260116P00185000 | 2024-06-20 10:11AM EDT | 185.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| QCOM260116P00190000 | 2024-06-21 10:55AM EDT | 190.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 1.56% |
| QCOM260116P00195000 | 2024-06-18 11:57AM EDT | 195.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 1.56% |
| QCOM260116P00200000 | 2024-06-21 2:11PM EDT | 200.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 0.78% |
| QCOM260116P00210000 | 2024-06-21 11:28AM EDT | 210.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 55 | 103 | 0.20% |
| QCOM260116P00220000 | 2024-06-21 11:40AM EDT | 220.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 13 | 1,412 | 0.00% |
| QCOM260116P00230000 | 2024-06-18 12:41PM EDT | 230.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| QCOM260116P00240000 | 2024-06-18 10:18AM EDT | 240.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 40 | 101 | 0.00% |
| QCOM260116P00250000 | 2024-06-20 9:30AM EDT | 250.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QCOM260116P00260000 | 2024-05-14 2:51PM EDT | 260.00 | 74.58 | 55.80 | 57.70 | 0.00 | - | 2 | 2 | 23.71% |
| QCOM260116P00300000 | 2024-06-17 2:58PM EDT | 300.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QCOM260116P00310000 | 2024-06-18 9:33AM EDT | 310.00 | 88.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
