La bourse est fermée
Dow Jones
38 749,48 +73,80 (+0,19 %) Nasdaq
16 265,71 +109,38 (+0,68 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0778 +0,0012 (+0,11 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 845,81 -822,54 (-1,38 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:13PM EDT. Marché ouvert.
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00140000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 39.80 | 40.20 | 42.80 | 0.00 | - | 3 | 3 | 151.66% |
| QCOM240517C00140000 | 2024-05-06 9:40AM EDT | 2024-05-17 | 41.50 | 40.25 | 41.30 | +1.66 | +4.17% | 2 | 1,329 | 73.83% |
| QCOM240524C00140000 | 2024-05-02 3:08PM EDT | 2024-05-24 | 40.97 | 40.30 | 41.70 | 0.00 | - | 9 | 45 | 66.31% |
| QCOM240531C00140000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 40.35 | 40.55 | 41.65 | 0.00 | - | 3 | 2 | 58.98% |
| QCOM240621C00140000 | 2024-05-06 12:53PM EDT | 2024-06-21 | 40.75 | 41.05 | 41.45 | +2.05 | +5.30% | 4 | 3,397 | 48.83% |
| QCOM240719C00140000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 42.37 | 41.30 | 42.30 | +1.97 | +4.88% | 5 | 486 | 45.84% |
| QCOM240816C00140000 | 2024-05-06 11:08AM EDT | 2024-08-16 | 43.80 | 42.40 | 43.45 | +1.97 | +4.71% | 1 | 3 | 45.63% |
| QCOM240920C00140000 | 2024-05-02 1:07PM EDT | 2024-09-20 | 42.08 | 43.40 | 44.00 | 0.00 | - | 1 | 316 | 41.80% |
| QCOM241018C00140000 | 2024-05-06 10:06AM EDT | 2024-10-18 | 44.65 | 44.30 | 44.65 | +2.16 | +5.08% | 11 | 84 | 40.54% |
| QCOM241220C00140000 | 2024-05-06 11:39AM EDT | 2024-12-20 | 47.68 | 46.10 | 47.00 | +2.13 | +4.68% | 10 | 105 | 41.30% |
| QCOM250117C00140000 | 2024-05-06 12:55PM EDT | 2025-01-17 | 47.45 | 47.35 | 47.65 | +2.05 | +4.52% | 9 | 1,211 | 40.64% |
| QCOM250321C00140000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 34.68 | 48.80 | 50.85 | 0.00 | - | - | 1 | 43.34% |
| QCOM250620C00140000 | 2024-04-22 10:24AM EDT | 2025-06-20 | 34.74 | 51.40 | 52.20 | 0.00 | - | 4 | 139 | 40.70% |
| QCOM260116C00140000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 56.00 | 56.25 | 57.90 | 0.00 | - | 13 | 562 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00140000 | 2024-05-03 11:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 355 | 71.88% |
| QCOM240517P00140000 | 2024-05-06 12:49PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 12 | 4,463 | 53.13% |
| QCOM240524P00140000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.20 | 0.00 | - | 6 | 45 | 51.37% |
| QCOM240531P00140000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.22 | 0.00 | - | 44 | 38 | 49.61% |
| QCOM240607P00140000 | 2024-05-03 10:41AM EDT | 2024-06-07 | 0.08 | 0.04 | 0.10 | 0.00 | - | 12 | 18 | 39.06% |
| QCOM240614P00140000 | 2024-05-06 11:23AM EDT | 2024-06-14 | 0.11 | 0.03 | 0.15 | 0.00 | - | 2 | 1 | 37.60% |
| QCOM240621P00140000 | 2024-05-06 12:26PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 23 | 1,091 | 34.38% |
| QCOM240719P00140000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 0.32 | 0.29 | 0.33 | -0.10 | -23.81% | 3 | 839 | 31.35% |
| QCOM240816P00140000 | 2024-05-03 10:28AM EDT | 2024-08-16 | 1.03 | 0.86 | 0.91 | 0.00 | - | 2 | 9 | 33.00% |
| QCOM240920P00140000 | 2024-05-06 12:53PM EDT | 2024-09-20 | 1.45 | 1.38 | 1.44 | -0.18 | -11.04% | 3 | 912 | 32.00% |
| QCOM241018P00140000 | 2024-05-03 3:39PM EDT | 2024-10-18 | 2.05 | 1.85 | 1.89 | 0.00 | - | 25 | 402 | 31.46% |
| QCOM241220P00140000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 3.65 | 3.35 | 3.45 | 0.00 | - | 4 | 156 | 32.43% |
| QCOM250117P00140000 | 2024-05-06 12:47PM EDT | 2025-01-17 | 3.80 | 3.80 | 3.85 | -0.70 | -15.56% | 2 | 3,592 | 31.84% |
| QCOM250321P00140000 | 2024-05-02 1:54PM EDT | 2025-03-21 | 5.60 | 5.05 | 5.65 | 0.00 | - | 1 | 245 | 33.06% |
| QCOM250620P00140000 | 2024-05-02 2:00PM EDT | 2025-06-20 | 7.30 | 6.60 | 6.90 | 0.00 | - | 5 | 897 | 31.74% |
| QCOM260116P00140000 | 2024-05-03 12:33PM EDT | 2026-01-16 | 10.00 | 9.85 | 10.25 | -0.65 | -6.10% | 1 | 580 | 31.05% |
