La bourse est fermée
Dow Jones
38 687,70 +98,54 (+0,26 %) Nasdaq
17 838,26 +149,37 (+0,84 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0728 +0,0020 (+0,18 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 512,30 -576,55 (-0,93 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:28PM EDT. Marché ouvert.
Prix d’exercice:250.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621C00250000 | 2024-06-17 12:46PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 124 | 692 | 48.05% |
| QCOM240628C00250000 | 2024-06-17 12:56PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.13 | 0.00 | - | 23 | 131 | 37.89% |
| QCOM240705C00250000 | 2024-06-17 1:06PM EDT | 2024-07-05 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 40 | 52 | 33.55% |
| QCOM240712C00250000 | 2024-06-17 11:24AM EDT | 2024-07-12 | 0.55 | 0.46 | 0.50 | +0.17 | +44.74% | 3 | 6 | 32.86% |
| QCOM240719C00250000 | 2024-06-17 1:00PM EDT | 2024-07-19 | 0.80 | 0.77 | 0.80 | +0.23 | +40.35% | 678 | 1,968 | 32.45% |
| QCOM240726C00250000 | 2024-06-17 12:18PM EDT | 2024-07-26 | 1.28 | 1.13 | 1.30 | +0.39 | +43.82% | 4 | 40 | 33.40% |
| QCOM240802C00250000 | 2024-06-17 10:27AM EDT | 2024-08-02 | 2.00 | 2.56 | 2.88 | -0.32 | -13.79% | 8 | 1 | 39.51% |
| QCOM240816C00250000 | 2024-06-17 12:41PM EDT | 2024-08-16 | 3.55 | 3.55 | 3.65 | +0.46 | +14.89% | 188 | 1,724 | 37.82% |
| QCOM240920C00250000 | 2024-06-17 12:55PM EDT | 2024-09-20 | 5.50 | 5.45 | 5.60 | +0.85 | +18.28% | 53 | 997 | 35.88% |
| QCOM241018C00250000 | 2024-06-17 11:46AM EDT | 2024-10-18 | 6.75 | 7.20 | 7.30 | +0.40 | +6.30% | 36 | 1,192 | 35.62% |
| QCOM241220C00250000 | 2024-06-17 12:18PM EDT | 2024-12-20 | 12.00 | 11.90 | 12.05 | +0.40 | +3.45% | 3 | 486 | 37.53% |
| QCOM250117C00250000 | 2024-06-17 1:05PM EDT | 2025-01-17 | 13.45 | 13.30 | 13.50 | +1.40 | +11.62% | 6 | 3,586 | 37.32% |
| QCOM250321C00250000 | 2024-06-14 1:51PM EDT | 2025-03-21 | 16.20 | 16.80 | 17.25 | 0.00 | - | 1 | 656 | 37.99% |
| QCOM250620C00250000 | 2024-06-17 11:57AM EDT | 2025-06-20 | 20.50 | 21.35 | 22.50 | +0.56 | +2.81% | 8 | 1,166 | 39.11% |
| QCOM260116C00250000 | 2024-06-17 1:08PM EDT | 2026-01-16 | 30.80 | 29.75 | 31.05 | +2.30 | +8.16% | 12 | 725 | 39.07% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240621P00250000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 86.65 | 40.00 | 40.90 | 0.00 | - | - | 0 | 186.99% |
| QCOM240816P00250000 | 2024-06-05 12:00PM EDT | 2024-08-16 | 39.85 | 33.65 | 34.20 | 0.00 | - | 5 | 15 | 30.20% |
| QCOM240920P00250000 | 2024-06-14 3:14PM EDT | 2024-09-20 | 37.00 | 35.05 | 35.90 | 0.00 | - | 1 | 8 | 29.98% |
| QCOM241220P00250000 | 2024-06-10 12:02PM EDT | 2024-12-20 | 44.40 | 39.40 | 39.90 | 0.00 | - | 7 | 8 | 29.57% |
| QCOM250117P00250000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 40.12 | 40.05 | 40.70 | 0.00 | - | 3 | 47 | 28.96% |
| QCOM250321P00250000 | 2024-05-09 9:30AM EDT | 2025-03-21 | 69.87 | 48.60 | 49.95 | 0.00 | - | 2 | 0 | 38.54% |
| QCOM250620P00250000 | 2024-05-28 12:18PM EDT | 2025-06-20 | 46.85 | 44.15 | 46.65 | 0.00 | - | 10 | 250 | 29.53% |
| QCOM260116P00250000 | 2024-06-13 9:39AM EDT | 2026-01-16 | 50.55 | 49.75 | 51.60 | 0.00 | - | 1 | 2 | 28.27% |
