La bourse est fermée
Dow Jones
38 795,51 +119,83 (+0,31 %) Nasdaq
16 272,49 +116,16 (+0,72 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0777 +0,0010 (+0,10 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 512,26 -1 242,93 (-2,08 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:37PM EDT. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00145000 | 2024-05-01 1:39PM EDT | 2024-05-10 | 20.25 | 34.15 | 37.70 | 0.00 | - | 103 | 101 | 159.77% |
| QCOM240517C00145000 | 2024-05-06 11:05AM EDT | 2024-05-17 | 36.44 | 35.65 | 36.70 | +2.94 | +8.78% | 3 | 1,620 | 65.14% |
| QCOM240524C00145000 | 2024-04-25 12:48PM EDT | 2024-05-24 | 19.17 | 35.60 | 36.75 | 0.00 | - | 1 | 2 | 51.76% |
| QCOM240531C00145000 | 2024-05-02 9:41AM EDT | 2024-05-31 | 34.41 | 35.50 | 36.65 | 0.00 | - | 1 | 3 | 55.32% |
| QCOM240607C00145000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 34.75 | 35.50 | 36.75 | 0.00 | - | 1 | 1 | 50.64% |
| QCOM240621C00145000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 36.55 | 35.80 | 36.65 | +1.72 | +4.94% | 11 | 2,973 | 41.14% |
| QCOM240719C00145000 | 2024-05-03 11:13AM EDT | 2024-07-19 | 34.96 | 36.45 | 37.25 | 0.00 | - | 4 | 1,940 | 37.94% |
| QCOM240816C00145000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 36.76 | 38.05 | 39.10 | 0.00 | - | - | 10 | 42.51% |
| QCOM240920C00145000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 39.23 | 38.95 | 39.80 | 0.00 | - | 1 | 529 | 39.49% |
| QCOM241018C00145000 | 2024-05-02 1:12PM EDT | 2024-10-18 | 41.20 | 39.95 | 40.25 | +1.63 | +4.12% | 2 | 249 | 37.56% |
| QCOM241220C00145000 | 2024-05-02 11:51AM EDT | 2024-12-20 | 41.47 | 42.10 | 42.85 | 0.00 | - | 9 | 206 | 38.98% |
| QCOM250117C00145000 | 2024-05-06 1:01PM EDT | 2025-01-17 | 43.85 | 43.25 | 43.55 | +1.20 | +2.81% | 310 | 2,562 | 38.47% |
| QCOM250321C00145000 | 2024-05-03 2:09PM EDT | 2025-03-21 | 44.01 | 44.95 | 46.45 | 0.00 | - | 1 | 6 | 40.42% |
| QCOM250620C00145000 | 2024-05-01 3:35PM EDT | 2025-06-20 | 38.00 | 47.80 | 48.40 | 0.00 | - | 1 | 145 | 39.06% |
| QCOM260116C00145000 | 2024-05-03 2:12PM EDT | 2026-01-16 | 51.90 | 51.95 | 54.70 | 0.00 | - | 1 | 153 | 40.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00145000 | 2024-05-06 12:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 214 | 62.50% |
| QCOM240517P00145000 | 2024-05-06 12:38PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 52 | 12,648 | 50.78% |
| QCOM240524P00145000 | 2024-05-02 2:49PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.21 | 0.00 | - | 14 | 44 | 51.17% |
| QCOM240531P00145000 | 2024-05-03 12:24PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.10 | 0.00 | - | 7 | 45 | 38.97% |
| QCOM240607P00145000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 0.14 | 0.09 | 0.13 | 0.00 | - | 2 | 15 | 35.94% |
| QCOM240621P00145000 | 2024-05-06 1:09PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.20 | -0.06 | -24.00% | 65 | 3,450 | 32.28% |
| QCOM240719P00145000 | 2024-05-06 1:09PM EDT | 2024-07-19 | 0.47 | 0.46 | 0.49 | -0.11 | -18.97% | 14 | 1,653 | 30.15% |
| QCOM240920P00145000 | 2024-05-02 3:41PM EDT | 2024-09-20 | 2.29 | 1.91 | 1.96 | 0.00 | - | 19 | 1,548 | 31.47% |
| QCOM241018P00145000 | 2024-05-03 10:52AM EDT | 2024-10-18 | 2.88 | 2.45 | 2.49 | 0.00 | - | 6 | 481 | 30.93% |
| QCOM241220P00145000 | 2024-05-03 9:32AM EDT | 2024-12-20 | 4.60 | 4.20 | 4.30 | 0.00 | - | 40 | 507 | 32.00% |
| QCOM250117P00145000 | 2024-05-03 11:47AM EDT | 2025-01-17 | 4.70 | 4.70 | 4.80 | -0.65 | -12.15% | 1 | 1,465 | 31.54% |
| QCOM250321P00145000 | 2024-05-02 3:35PM EDT | 2025-03-21 | 6.69 | 6.00 | 7.30 | 0.00 | - | 3 | 11 | 33.86% |
| QCOM250620P00145000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 7.70 | 7.80 | 9.05 | -0.78 | -9.20% | 7 | 337 | 33.11% |
| QCOM260116P00145000 | 2024-05-06 11:52AM EDT | 2026-01-16 | 11.35 | 11.15 | 11.70 | -0.83 | -6.81% | 1 | 178 | 30.75% |
