La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 160,00 -145,64 (-0,23 %)
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 :
Prix d’exercice:180.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607C00180000 | 2024-05-31 2:56PM EDT | 2024-06-07 | 21.12 | 22.05 | 26.40 | -8.08 | -27.67% | 6 | 8 | 53.52% |
| QCOM240614C00180000 | 2024-05-31 1:15PM EDT | 2024-06-14 | 21.20 | 22.40 | 26.40 | -6.95 | -24.69% | 7 | 4 | 70.34% |
| QCOM240621C00180000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 24.70 | 22.70 | 27.05 | -1.55 | -5.90% | 18 | 10,193 | 62.18% |
| QCOM240628C00180000 | 2024-05-31 11:27AM EDT | 2024-06-28 | 22.33 | 23.10 | 27.45 | -6.97 | -23.79% | 5 | 37 | 56.26% |
| QCOM240705C00180000 | 2024-05-29 10:16AM EDT | 2024-07-05 | 29.17 | 23.65 | 27.85 | 0.00 | - | 3 | 3 | 52.50% |
| QCOM240719C00180000 | 2024-05-31 1:46PM EDT | 2024-07-19 | 23.85 | 26.35 | 27.15 | -5.65 | -19.15% | 1 | 2,842 | 40.65% |
| QCOM240816C00180000 | 2024-05-31 3:51PM EDT | 2024-08-16 | 29.32 | 28.95 | 31.55 | -1.43 | -4.65% | 64 | 940 | 48.41% |
| QCOM240920C00180000 | 2024-05-31 9:54AM EDT | 2024-09-20 | 32.90 | 30.55 | 31.50 | +1.01 | +3.17% | 29 | 1,410 | 39.91% |
| QCOM241018C00180000 | 2024-05-30 12:05PM EDT | 2024-10-18 | 34.03 | 32.10 | 33.00 | 0.00 | - | 15 | 427 | 39.37% |
| QCOM241220C00180000 | 2024-05-31 3:08PM EDT | 2024-12-20 | 34.74 | 35.90 | 37.10 | -1.91 | -5.21% | 3 | 839 | 40.75% |
| QCOM250117C00180000 | 2024-05-31 2:13PM EDT | 2025-01-17 | 34.90 | 37.10 | 38.45 | -3.90 | -10.05% | 3 | 2,222 | 40.63% |
| QCOM250321C00180000 | 2024-05-30 11:11AM EDT | 2025-03-21 | 40.00 | 38.00 | 41.40 | -1.05 | -2.56% | 1 | 122 | 40.67% |
| QCOM250620C00180000 | 2024-05-24 10:03AM EDT | 2025-06-20 | 48.17 | 42.00 | 47.00 | +2.23 | +4.85% | 3 | 610 | 43.17% |
| QCOM260116C00180000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 52.05 | 50.80 | 52.80 | 0.00 | - | 2 | 795 | 41.04% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240607P00180000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.08 | 0.00 | - | 159 | 415 | 47.07% |
| QCOM240614P00180000 | 2024-05-31 2:46PM EDT | 2024-06-14 | 0.32 | 0.16 | 0.22 | +0.12 | +60.00% | 28 | 284 | 37.89% |
| QCOM240621P00180000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.34 | 0.25 | 0.36 | +0.07 | +25.93% | 98 | 3,124 | 33.69% |
| QCOM240628P00180000 | 2024-05-31 2:21PM EDT | 2024-06-28 | 0.53 | 0.43 | 0.54 | +0.02 | +3.92% | 22 | 107 | 31.74% |
| QCOM240705P00180000 | 2024-05-31 9:30AM EDT | 2024-07-05 | 0.70 | 0.55 | 0.71 | +0.06 | +9.38% | 5 | 6 | 30.25% |
| QCOM240719P00180000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 1.18 | 1.07 | 1.18 | +0.02 | +1.72% | 164 | 1,562 | 29.25% |
| QCOM240816P00180000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 3.35 | 3.05 | 3.30 | +0.14 | +4.36% | 110 | 1,346 | 33.14% |
| QCOM240920P00180000 | 2024-05-31 12:43PM EDT | 2024-09-20 | 5.50 | 4.45 | 4.65 | +1.10 | +25.00% | 4 | 1,062 | 31.75% |
| QCOM241018P00180000 | 2024-05-31 9:36AM EDT | 2024-10-18 | 5.10 | 5.30 | 5.70 | -0.20 | -3.77% | 1 | 154 | 31.19% |
| QCOM241220P00180000 | 2024-05-31 1:30PM EDT | 2024-12-20 | 9.25 | 8.15 | 8.55 | +1.30 | +16.35% | 9 | 343 | 31.86% |
| QCOM250117P00180000 | 2024-05-31 1:53PM EDT | 2025-01-17 | 9.98 | 8.80 | 9.25 | +0.82 | +8.95% | 15 | 1,095 | 31.19% |
| QCOM250321P00180000 | 2024-05-24 11:51AM EDT | 2025-03-21 | 10.15 | 9.00 | 12.70 | 0.00 | - | 61 | 279 | 33.29% |
| QCOM250620P00180000 | 2024-05-31 11:37AM EDT | 2025-06-20 | 14.86 | 13.30 | 14.40 | +1.56 | +11.73% | 1 | 97 | 31.46% |
| QCOM260116P00180000 | 2024-05-31 3:46PM EDT | 2026-01-16 | 18.50 | 17.25 | 20.50 | +0.80 | +4.52% | 4 | 323 | 32.05% |
