Marchés français ouverture 1 h 12 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 821,23 +175,12 (+0,45 %) EUR/USD
1,0852 +0,0002 (+0,02 %) HANG SENG
18 735,15 +126,21 (+0,68 %) Bitcoin EUR
63 165,26 -466,55 (-0,73 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531C00125000 | 2024-04-19 3:50PM EDT | 125.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QCOM240531C00130000 | 2024-05-09 9:31AM EDT | 130.00 | 51.65 | 79.75 | 81.00 | 0.00 | - | 1 | 5 | 142.19% |
| QCOM240531C00135000 | 2024-05-24 3:35PM EDT | 135.00 | 74.75 | 74.75 | 76.00 | +46.10 | +160.91% | 1 | 2 | 131.25% |
| QCOM240531C00140000 | 2024-05-22 12:13PM EDT | 140.00 | 63.61 | 69.75 | 71.00 | 0.00 | - | 2 | 4 | 121.88% |
| QCOM240531C00145000 | 2024-05-02 9:41AM EDT | 145.00 | 34.41 | 64.80 | 66.00 | 0.00 | - | 1 | 3 | 123.44% |
| QCOM240531C00150000 | 2024-05-16 10:38AM EDT | 150.00 | 44.10 | 59.80 | 61.00 | 0.00 | - | 3 | 10 | 113.28% |
| QCOM240531C00155000 | 2024-05-16 3:57PM EDT | 155.00 | 38.84 | 54.90 | 56.00 | 0.00 | - | 1 | 21 | 113.67% |
| QCOM240531C00157500 | 2024-05-24 9:39AM EDT | 157.50 | 47.67 | 52.30 | 53.50 | +0.37 | +0.78% | 5 | 7 | 98.44% |
| QCOM240531C00160000 | 2024-05-23 10:47AM EDT | 160.00 | 46.17 | 49.80 | 50.95 | 0.00 | - | 6 | 185 | 84.38% |
| QCOM240531C00162500 | 2024-05-24 9:38AM EDT | 162.50 | 43.05 | 47.30 | 48.40 | -0.89 | -2.03% | 2 | 26 | 131.06% |
| QCOM240531C00165000 | 2024-05-24 3:59PM EDT | 165.00 | 45.36 | 44.80 | 45.90 | +10.36 | +29.60% | 37 | 132 | 124.61% |
| QCOM240531C00170000 | 2024-05-20 3:35PM EDT | 170.00 | 29.02 | 39.80 | 40.90 | 0.00 | - | 4 | 330 | 111.91% |
| QCOM240531C00172500 | 2024-05-20 1:49PM EDT | 172.50 | 25.64 | 37.30 | 38.50 | 0.00 | - | 5 | 0 | 69.92% |
| QCOM240531C00175000 | 2024-05-24 2:06PM EDT | 175.00 | 35.27 | 34.80 | 35.95 | +9.98 | +39.46% | 2 | 94 | 58.59% |
| QCOM240531C00177500 | 2024-05-24 2:59PM EDT | 177.50 | 32.78 | 32.35 | 33.50 | +3.06 | +10.30% | 1 | 4 | 64.84% |
| QCOM240531C00180000 | 2024-05-24 3:59PM EDT | 180.00 | 30.45 | 29.85 | 31.00 | +10.02 | +49.05% | 20 | 389 | 60.16% |
| QCOM240531C00182500 | 2024-05-23 10:12AM EDT | 182.50 | 24.75 | 27.30 | 28.50 | 0.00 | - | 6 | 6 | 51.95% |
| QCOM240531C00185000 | 2024-05-24 10:41AM EDT | 185.00 | 24.30 | 24.95 | 26.00 | +9.46 | +63.75% | 4 | 1,311 | 55.47% |
| QCOM240531C00187500 | 2024-05-24 2:43PM EDT | 187.50 | 22.70 | 22.45 | 23.45 | +5.28 | +30.31% | 5 | 131 | 69.97% |
| QCOM240531C00190000 | 2024-05-24 3:51PM EDT | 190.00 | 20.43 | 19.65 | 21.00 | +9.13 | +80.80% | 118 | 1,043 | 65.04% |
| QCOM240531C00192500 | 2024-05-24 3:56PM EDT | 192.50 | 18.13 | 17.45 | 18.25 | +7.06 | +63.78% | 45 | 1,417 | 51.86% |
| QCOM240531C00195000 | 2024-05-24 3:56PM EDT | 195.00 | 15.85 | 15.10 | 15.75 | +9.22 | +139.06% | 106 | 1,414 | 45.90% |
| QCOM240531C00197500 | 2024-05-24 3:58PM EDT | 197.50 | 12.90 | 12.60 | 14.20 | +9.00 | +230.77% | 153 | 906 | 58.37% |
| QCOM240531C00200000 | 2024-05-24 3:57PM EDT | 200.00 | 10.75 | 10.20 | 11.50 | +7.00 | +186.67% | 560 | 2,266 | 47.71% |
| QCOM240531C00202500 | 2024-05-24 3:50PM EDT | 202.50 | 8.00 | 7.90 | 9.40 | +5.58 | +230.58% | 1,128 | 1,810 | 45.63% |
| QCOM240531C00205000 | 2024-05-24 3:58PM EDT | 205.00 | 6.13 | 4.90 | 6.50 | +4.54 | +285.53% | 1,535 | 1,698 | 32.11% |
| QCOM240531C00207500 | 2024-05-24 3:57PM EDT | 207.50 | 4.20 | 4.05 | 4.40 | +3.29 | +361.54% | 1,342 | 2,443 | 28.04% |
| QCOM240531C00210000 | 2024-05-24 3:59PM EDT | 210.00 | 2.70 | 2.65 | 2.82 | +2.16 | +400.00% | 2,860 | 1,481 | 26.86% |
| QCOM240531C00212500 | 2024-05-24 4:00PM EDT | 212.50 | 1.71 | 1.60 | 1.73 | +1.49 | +677.27% | 1,276 | 561 | 26.98% |
| QCOM240531C00215000 | 2024-05-24 3:59PM EDT | 215.00 | 1.02 | 0.94 | 1.09 | +0.82 | +410.00% | 3,676 | 755 | 28.44% |
| QCOM240531C00217500 | 2024-05-24 3:59PM EDT | 217.50 | 0.60 | 0.54 | 0.67 | +0.48 | +400.00% | 423 | 142 | 29.74% |
| QCOM240531C00220000 | 2024-05-24 3:59PM EDT | 220.00 | 0.37 | 0.36 | 0.40 | +0.26 | +236.36% | 2,237 | 1,399 | 30.86% |
| QCOM240531C00222500 | 2024-05-24 3:58PM EDT | 222.50 | 0.22 | 0.22 | 0.24 | +0.08 | +57.14% | 293 | 8 | 32.03% |
| QCOM240531C00225000 | 2024-05-24 3:52PM EDT | 225.00 | 0.15 | 0.14 | 0.17 | +0.10 | +200.00% | 61 | 350 | 34.33% |
| QCOM240531C00227500 | 2024-05-24 3:58PM EDT | 227.50 | 0.12 | 0.10 | 0.12 | 0.00 | - | 360 | 0 | 36.33% |
| QCOM240531C00230000 | 2024-05-24 3:58PM EDT | 230.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 57 | 62 | 38.57% |
| QCOM240531C00235000 | 2024-05-24 3:56PM EDT | 235.00 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 229 | 330 | 45.41% |
| QCOM240531C00240000 | 2024-05-24 12:12PM EDT | 240.00 | 0.06 | 0.00 | 0.18 | +0.03 | +100.00% | 4 | 0 | 53.52% |
| QCOM240531C00245000 | 2024-05-02 9:30AM EDT | 245.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 60.55% |
| QCOM240531C00250000 | 2024-05-24 10:19AM EDT | 250.00 | 0.02 | 0.00 | 0.17 | -0.03 | -60.00% | 1 | 10 | 66.80% |
| QCOM240531C00265000 | 2024-05-24 3:30PM EDT | 265.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 31 | 33 | 67.97% |
| QCOM240531C00275000 | 2024-05-24 2:47PM EDT | 275.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 6 | 97.27% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240531P00115000 | 2024-04-23 1:57PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QCOM240531P00120000 | 2024-05-15 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 150.00% |
| QCOM240531P00125000 | 2024-05-24 3:11PM EDT | 125.00 | 0.01 | 0.00 | 0.17 | -0.09 | -90.00% | 350 | 12 | 182.81% |
| QCOM240531P00130000 | 2024-05-03 1:05PM EDT | 130.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 7 | 15 | 170.31% |
| QCOM240531P00135000 | 2024-05-15 10:53AM EDT | 135.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 30 | 157.81% |
| QCOM240531P00140000 | 2024-05-17 3:01PM EDT | 140.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 35 | 146.09% |
| QCOM240531P00145000 | 2024-05-21 3:50PM EDT | 145.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 15 | 43 | 134.77% |
| QCOM240531P00150000 | 2024-05-23 10:18AM EDT | 150.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 12 | 63 | 93.75% |
| QCOM240531P00155000 | 2024-05-24 2:36PM EDT | 155.00 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 100 | 267 | 105.86% |
| QCOM240531P00160000 | 2024-05-24 3:17PM EDT | 160.00 | 0.01 | 0.00 | 0.09 | -0.08 | -88.89% | 1 | 150 | 94.53% |
| QCOM240531P00162500 | 2024-05-24 10:49AM EDT | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 84.38% |
| QCOM240531P00165000 | 2024-05-24 10:48AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 2,740 | 79.69% |
| QCOM240531P00167500 | 2024-05-22 9:47AM EDT | 167.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 75.00% |
| QCOM240531P00170000 | 2024-05-24 3:31PM EDT | 170.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 202 | 803 | 73.44% |
| QCOM240531P00172500 | 2024-05-23 9:46AM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 66.41% |
| QCOM240531P00175000 | 2024-05-24 2:10PM EDT | 175.00 | 0.04 | 0.00 | 0.17 | +0.01 | +33.33% | 104 | 244 | 72.27% |
| QCOM240531P00177500 | 2024-05-22 9:50AM EDT | 177.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | 20 | 34 | 67.97% |
| QCOM240531P00180000 | 2024-05-24 2:31PM EDT | 180.00 | 0.05 | 0.04 | 0.18 | -0.01 | -16.67% | 105 | 596 | 65.04% |
| QCOM240531P00182500 | 2024-05-24 2:22PM EDT | 182.50 | 0.05 | 0.02 | 0.18 | -0.05 | -50.00% | 50 | 159 | 59.18% |
| QCOM240531P00185000 | 2024-05-24 2:36PM EDT | 185.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 266 | 533 | 50.39% |
| QCOM240531P00187500 | 2024-05-24 2:09PM EDT | 187.50 | 0.07 | 0.05 | 0.07 | -0.15 | -68.18% | 237 | 352 | 46.68% |
| QCOM240531P00190000 | 2024-05-24 3:16PM EDT | 190.00 | 0.08 | 0.06 | 0.08 | -0.21 | -72.41% | 204 | 592 | 42.97% |
| QCOM240531P00192500 | 2024-05-24 3:36PM EDT | 192.50 | 0.10 | 0.08 | 0.10 | -0.40 | -80.00% | 213 | 529 | 39.65% |
| QCOM240531P00195000 | 2024-05-24 3:59PM EDT | 195.00 | 0.13 | 0.10 | 0.13 | -0.76 | -85.39% | 298 | 1,075 | 36.43% |
| QCOM240531P00197500 | 2024-05-24 3:53PM EDT | 197.50 | 0.19 | 0.18 | 0.20 | -1.34 | -87.58% | 417 | 611 | 34.18% |
| QCOM240531P00200000 | 2024-05-24 3:57PM EDT | 200.00 | 0.31 | 0.30 | 0.37 | -2.19 | -87.60% | 2,319 | 2,038 | 33.35% |
| QCOM240531P00202500 | 2024-05-24 3:59PM EDT | 202.50 | 0.57 | 0.54 | 0.62 | -3.33 | -85.38% | 592 | 540 | 31.93% |
| QCOM240531P00205000 | 2024-05-24 3:59PM EDT | 205.00 | 1.08 | 1.01 | 1.11 | -4.32 | -80.00% | 1,904 | 457 | 31.71% |
| QCOM240531P00207500 | 2024-05-24 3:59PM EDT | 207.50 | 1.90 | 1.76 | 1.93 | -6.00 | -75.95% | 1,469 | 216 | 32.35% |
| QCOM240531P00210000 | 2024-05-24 3:59PM EDT | 210.00 | 3.01 | 2.88 | 3.10 | -8.23 | -73.22% | 750 | 30 | 33.40% |
| QCOM240531P00212500 | 2024-05-24 3:58PM EDT | 212.50 | 4.60 | 4.35 | 4.65 | -5.20 | -53.06% | 222 | 0 | 35.21% |
| QCOM240531P00215000 | 2024-05-24 3:58PM EDT | 215.00 | 6.40 | 5.90 | 6.75 | -1.60 | -20.00% | 69 | 0 | 40.38% |
| QCOM240531P00217500 | 2024-05-24 2:26PM EDT | 217.50 | 9.00 | 8.10 | 9.00 | -9.43 | -51.17% | 12 | 1 | 45.75% |
| QCOM240531P00220000 | 2024-05-24 3:39PM EDT | 220.00 | 10.75 | 10.30 | 11.20 | -10.26 | -48.83% | 9 | 54 | 49.37% |
| QCOM240531P00222500 | 2024-05-23 2:44PM EDT | 222.50 | 23.38 | 12.75 | 13.70 | 0.00 | - | - | 1 | 56.25% |
| QCOM240531P00225000 | 2024-05-24 3:39PM EDT | 225.00 | 15.52 | 14.95 | 16.05 | +0.50 | +3.33% | 5 | 0 | 51.29% |
| QCOM240531P00230000 | 2024-05-23 1:39PM EDT | 230.00 | 28.86 | 19.90 | 21.10 | 0.00 | - | - | 2 | 62.40% |
| QCOM240531P00235000 | 2024-05-24 11:43AM EDT | 235.00 | 26.30 | 24.85 | 26.10 | -2.18 | -7.65% | 3 | 18 | 72.22% |
