La bourse ferme dans 1 h 18 min
CAC 40
7 992,34 +34,77 (+0,44 %) Euro Stoxx 50
4 948,90 +27,42 (+0,56 %) Dow Jones
38 808,94 +133,26 (+0,34 %) EUR/USD
1,0786 +0,0020 (+0,18 %) Gold future
2 337,20 +28,60 (+1,24 %) Bitcoin EUR
59 374,47 +180,21 (+0,30 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:11AM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00160000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 20.00 | 20.10 | 21.80 | +0.35 | +1.78% | 2 | 155 | 81.10% |
| QCOM240517C00160000 | 2024-05-06 9:48AM EDT | 2024-05-17 | 22.00 | 21.40 | 21.85 | +3.15 | +16.71% | 3 | 3,666 | 53.27% |
| QCOM240524C00160000 | 2024-05-03 1:41PM EDT | 2024-05-24 | 19.27 | 21.20 | 22.40 | 0.00 | - | 60 | 68 | 49.49% |
| QCOM240531C00160000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 20.34 | 21.80 | 22.50 | 0.00 | - | 40 | 182 | 43.31% |
| QCOM240607C00160000 | 2024-05-06 9:49AM EDT | 2024-06-07 | 22.70 | 21.75 | 22.65 | +2.40 | +11.82% | 5 | 57 | 39.72% |
| QCOM240621C00160000 | 2024-05-06 9:52AM EDT | 2024-06-21 | 22.90 | 22.05 | 22.50 | +2.76 | +13.70% | 7 | 4,010 | 32.20% |
| QCOM240719C00160000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 23.65 | 23.40 | 23.95 | +1.10 | +4.88% | 3 | 1,252 | 32.84% |
| QCOM240816C00160000 | 2024-05-03 9:57AM EDT | 2024-08-16 | 25.73 | 25.85 | 27.40 | 0.00 | - | 3 | 12 | 40.22% |
| QCOM240920C00160000 | 2024-05-06 9:54AM EDT | 2024-09-20 | 27.80 | 26.80 | 27.65 | +1.40 | +5.30% | 2 | 22,169 | 35.46% |
| QCOM241018C00160000 | 2024-05-03 10:38AM EDT | 2024-10-18 | 29.05 | 28.35 | 29.10 | 0.00 | - | 3 | 157 | 36.01% |
| QCOM241220C00160000 | 2024-05-03 12:17PM EDT | 2024-12-20 | 30.64 | 31.75 | 32.60 | 0.00 | - | 5 | 642 | 37.95% |
| QCOM250117C00160000 | 2024-05-06 9:45AM EDT | 2025-01-17 | 33.20 | 33.00 | 33.40 | +1.93 | +6.17% | 1 | 2,514 | 37.36% |
| QCOM250321C00160000 | 2024-05-03 11:42AM EDT | 2025-03-21 | 33.76 | 35.10 | 36.20 | 0.00 | - | 1 | 31 | 38.26% |
| QCOM250620C00160000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 37.73 | 38.55 | 39.25 | 0.00 | - | 7 | 727 | 38.30% |
| QCOM260116C00160000 | 2024-05-03 2:01PM EDT | 2026-01-16 | 42.79 | 43.15 | 46.10 | 0.00 | - | 12 | 655 | 39.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00160000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 20 | 509 | 48.44% |
| QCOM240517P00160000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 20 | 4,411 | 34.77% |
| QCOM240524P00160000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.19 | 0.15 | 0.21 | -0.11 | -36.67% | 2 | 214 | 31.45% |
| QCOM240531P00160000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 0.43 | 0.28 | 0.32 | 0.00 | - | 32 | 149 | 29.25% |
| QCOM240607P00160000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 0.48 | 0.48 | 0.53 | -0.21 | -30.43% | 1 | 118 | 29.10% |
| QCOM240614P00160000 | 2024-05-03 2:39PM EDT | 2024-06-14 | 0.96 | 0.65 | 0.75 | 0.00 | - | 1 | 3 | 28.88% |
| QCOM240621P00160000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 0.90 | 0.87 | 0.91 | -0.26 | -22.41% | 622 | 2,277 | 28.10% |
| QCOM240719P00160000 | 2024-05-06 9:47AM EDT | 2024-07-19 | 1.77 | 1.76 | 1.81 | -0.51 | -22.37% | 1 | 2,546 | 27.60% |
| QCOM240816P00160000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 3.30 | 3.40 | 3.50 | -0.60 | -15.38% | 1 | 42 | 30.41% |
| QCOM240920P00160000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 5.32 | 4.50 | 4.65 | 0.00 | - | 3 | 2,409 | 29.85% |
| QCOM241018P00160000 | 2024-05-03 1:40PM EDT | 2024-10-18 | 6.20 | 5.35 | 5.45 | 0.00 | - | 37 | 1,147 | 29.38% |
| QCOM241220P00160000 | 2024-05-06 9:55AM EDT | 2024-12-20 | 7.90 | 7.90 | 8.00 | -0.65 | -7.60% | 1 | 778 | 30.61% |
| QCOM250117P00160000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 8.50 | 8.45 | 8.60 | -0.60 | -6.59% | 1 | 1,803 | 30.10% |
| QCOM250321P00160000 | 2024-04-22 3:20PM EDT | 2025-03-21 | 18.00 | 9.30 | 10.55 | 0.00 | - | 1 | 17 | 30.42% |
| QCOM250620P00160000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 13.10 | 12.15 | 13.35 | 0.00 | - | 186 | 585 | 31.11% |
| QCOM260116P00160000 | 2024-05-03 10:15AM EDT | 2026-01-16 | 17.00 | 15.85 | 16.70 | 0.00 | - | 2 | 1,096 | 29.40% |
