Marchés français ouverture 7 h 5 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 -0,0002 (-0,02 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 682,59 -819,42 (-1,38 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00150000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 29.44 | 30.10 | 33.25 | 0.00 | - | 21 | 59 | 134.81% |
| QCOM240517C00150000 | 2024-05-06 11:54AM EDT | 2024-05-17 | 32.18 | 31.25 | 33.20 | +2.13 | +7.09% | 2 | 2,659 | 63.57% |
| QCOM240524C00150000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 33.20 | 31.60 | 33.20 | 0.00 | - | 9 | 38 | 54.74% |
| QCOM240531C00150000 | 2024-05-02 12:33PM EDT | 2024-05-31 | 27.43 | 31.70 | 33.10 | 0.00 | - | 6 | 9 | 57.28% |
| QCOM240607C00150000 | 2024-05-02 11:26AM EDT | 2024-06-07 | 31.35 | 31.75 | 33.00 | 0.00 | - | - | 5 | 49.68% |
| QCOM240621C00150000 | 2024-05-06 2:26PM EDT | 2024-06-21 | 32.45 | 32.00 | 32.85 | +3.02 | +10.26% | 8 | 8,803 | 40.14% |
| QCOM240719C00150000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 30.98 | 33.15 | 33.80 | 0.00 | - | 6 | 917 | 38.42% |
| QCOM240816C00150000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 31.74 | 34.80 | 35.95 | 0.00 | - | 10 | 10 | 42.63% |
| QCOM240920C00150000 | 2024-05-06 1:33PM EDT | 2024-09-20 | 34.70 | 35.50 | 36.65 | +0.75 | +2.21% | 2 | 5,030 | 39.27% |
| QCOM241018C00150000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 36.20 | 36.45 | 37.40 | 0.00 | - | 1 | 246 | 38.10% |
| QCOM241220C00150000 | 2024-05-02 1:13PM EDT | 2024-12-20 | 38.60 | 39.60 | 40.45 | 0.00 | - | 2 | 459 | 39.85% |
| QCOM250117C00150000 | 2024-05-06 2:15PM EDT | 2025-01-17 | 40.29 | 40.25 | 41.05 | +2.49 | +6.59% | 12 | 2,999 | 38.93% |
| QCOM250620C00150000 | 2024-05-06 9:47AM EDT | 2025-06-20 | 45.15 | 45.25 | 46.95 | +1.47 | +3.37% | 3 | 210 | 40.58% |
| QCOM260116C00150000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 49.95 | 50.65 | 53.45 | 0.00 | - | 4 | 1,493 | 41.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00150000 | 2024-05-06 2:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 497 | 56.25% |
| QCOM240517P00150000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 29 | 2,359 | 46.09% |
| QCOM240524P00150000 | 2024-05-06 11:31AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.10 | -0.05 | -50.00% | 27 | 105 | 40.33% |
| QCOM240531P00150000 | 2024-05-06 2:37PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.13 | -0.01 | -8.33% | 16 | 67 | 35.84% |
| QCOM240607P00150000 | 2024-05-06 3:37PM EDT | 2024-06-07 | 0.16 | 0.11 | 0.17 | -0.07 | -30.43% | 28 | 54 | 33.25% |
| QCOM240614P00150000 | 2024-05-03 1:40PM EDT | 2024-06-14 | 0.30 | 0.14 | 0.29 | 0.00 | - | 4 | 4 | 33.15% |
| QCOM240621P00150000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.29 | -0.12 | -30.00% | 111 | 3,175 | 30.59% |
| QCOM240719P00150000 | 2024-05-06 9:52AM EDT | 2024-07-19 | 0.74 | 0.60 | 0.69 | -0.16 | -17.78% | 7 | 1,388 | 29.03% |
| QCOM240816P00150000 | 2024-05-03 3:05PM EDT | 2024-08-16 | 2.02 | 1.61 | 1.70 | 0.00 | - | 7 | 267 | 31.45% |
| QCOM240920P00150000 | 2024-05-06 12:13PM EDT | 2024-09-20 | 2.51 | 2.43 | 2.56 | -0.43 | -14.63% | 6 | 959 | 30.98% |
| QCOM241018P00150000 | 2024-05-06 2:31PM EDT | 2024-10-18 | 3.15 | 2.98 | 3.15 | -0.45 | -12.50% | 4 | 1,454 | 30.40% |
| QCOM241220P00150000 | 2024-05-06 10:31AM EDT | 2024-12-20 | 5.17 | 5.00 | 5.15 | -0.63 | -10.86% | 3 | 166 | 31.42% |
| QCOM250117P00150000 | 2024-05-06 10:54AM EDT | 2025-01-17 | 5.68 | 5.50 | 5.65 | -0.73 | -11.39% | 2 | 5,941 | 30.88% |
| QCOM250321P00150000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 7.40 | 6.95 | 7.40 | 0.00 | - | 1 | 20 | 31.33% |
| QCOM250620P00150000 | 2024-05-03 2:50PM EDT | 2025-06-20 | 9.80 | 8.35 | 10.30 | 0.00 | - | 1 | 692 | 32.69% |
| QCOM260116P00150000 | 2024-05-01 3:58PM EDT | 2026-01-16 | 17.90 | 12.10 | 12.95 | 0.00 | - | 3 | 498 | 30.19% |
