La bourse ferme dans 47 min
CAC 40
7 994,72 +37,15 (+0,47 %) Euro Stoxx 50
4 952,31 +30,83 (+0,63 %) Dow Jones
38 801,57 +125,89 (+0,33 %) EUR/USD
1,0785 +0,0019 (+0,17 %) Gold future
2 334,00 +25,40 (+1,10 %) Bitcoin EUR
59 312,50 +28,38 (+0,05 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:43AM EDT. Marché ouvert.
Prix d’exercice:135.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00135000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 30.75 | 45.80 | 47.35 | 0.00 | - | 1 | 2 | 143.65% |
| QCOM240517C00135000 | 2024-05-06 10:15AM EDT | 2024-05-17 | 46.44 | 45.50 | 46.95 | +2.75 | +6.29% | 2 | 488 | 70.70% |
| QCOM240524C00135000 | 2024-05-01 1:32PM EDT | 2024-05-24 | 30.00 | 45.60 | 47.45 | 0.00 | - | 1 | 2 | 71.97% |
| QCOM240531C00135000 | 2024-04-25 12:54PM EDT | 2024-05-31 | 28.65 | 45.85 | 47.35 | 0.00 | - | 2 | 2 | 63.67% |
| QCOM240621C00135000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 45.15 | 45.90 | 47.15 | 0.00 | - | 17 | 1,819 | 56.01% |
| QCOM240719C00135000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 44.55 | 46.80 | 47.60 | 0.00 | - | 10 | 528 | 48.58% |
| QCOM240920C00135000 | 2024-04-29 3:50PM EDT | 2024-09-20 | 37.95 | 47.90 | 49.15 | 0.00 | - | 2 | 132 | 44.17% |
| QCOM241018C00135000 | 2024-05-06 10:14AM EDT | 2024-10-18 | 49.55 | 48.60 | 49.45 | +16.30 | +49.02% | 2 | 13 | 41.53% |
| QCOM241220C00135000 | 2024-05-02 11:17AM EDT | 2024-12-20 | 51.35 | 50.60 | 51.65 | 0.00 | - | 1 | 48 | 42.47% |
| QCOM250117C00135000 | 2024-05-02 12:24PM EDT | 2025-01-17 | 48.75 | 51.30 | 52.10 | 0.00 | - | 6 | 1,655 | 41.36% |
| QCOM250620C00135000 | 2024-04-19 2:54PM EDT | 2025-06-20 | 37.39 | 54.90 | 56.45 | 0.00 | - | 4 | 183 | 41.58% |
| QCOM260116C00135000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 60.13 | 59.55 | 61.35 | 0.00 | - | 1 | 268 | 41.26% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00135000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 387 | 81.25% |
| QCOM240517P00135000 | 2024-05-06 10:14AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 930 | 60.94% |
| QCOM240524P00135000 | 2024-05-02 10:16AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.19 | 0.00 | - | 10 | 9 | 58.01% |
| QCOM240531P00135000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.21 | 0.00 | - | 6 | 34 | 50.29% |
| QCOM240607P00135000 | 2024-05-02 3:25PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.23 | 0.00 | - | - | 35 | 50.20% |
| QCOM240621P00135000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 5 | 2,484 | 37.60% |
| QCOM240719P00135000 | 2024-05-06 9:41AM EDT | 2024-07-19 | 0.24 | 0.20 | 0.23 | -0.05 | -17.24% | 80 | 4,166 | 33.30% |
| QCOM240816P00135000 | 2024-05-03 10:54AM EDT | 2024-08-16 | 0.76 | 0.59 | 0.66 | 0.00 | - | 3 | 5 | 34.53% |
| QCOM240920P00135000 | 2024-05-03 11:13AM EDT | 2024-09-20 | 1.26 | 1.01 | 1.06 | 0.00 | - | 1 | 1,116 | 33.15% |
| QCOM241018P00135000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 1.57 | 1.38 | 1.45 | 0.00 | - | 3 | 470 | 32.67% |
| QCOM241220P00135000 | 2024-05-03 2:55PM EDT | 2024-12-20 | 2.89 | 2.62 | 2.70 | 0.00 | - | 1 | 363 | 33.18% |
| QCOM250117P00135000 | 2024-05-03 10:56AM EDT | 2025-01-17 | 3.39 | 3.00 | 3.15 | 0.00 | - | 11 | 3,531 | 32.90% |
| QCOM250321P00135000 | 2024-05-03 9:53AM EDT | 2025-03-21 | 4.35 | 4.15 | 4.35 | 0.00 | - | 1 | 47 | 32.93% |
| QCOM250620P00135000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 5.95 | 5.55 | 6.10 | 0.00 | - | 111 | 565 | 33.06% |
| QCOM260116P00135000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 9.20 | 8.45 | 8.90 | 0.00 | - | 23 | 575 | 31.62% |
