La bourse ferme dans 1 h 34 min
CAC 40
7 989,90 +32,33 (+0,41 %) Euro Stoxx 50
4 943,68 +22,20 (+0,45 %) Dow Jones
38 791,82 +116,14 (+0,30 %) EUR/USD
1,0790 +0,0023 (+0,22 %) Gold future
2 334,30 +25,70 (+1,11 %) Bitcoin EUR
59 199,67 -281,51 (-0,47 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:56AM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00165000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 14.11 | 15.90 | 17.15 | 0.00 | - | 65 | 659 | 59.81% |
| QCOM240517C00165000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 14.25 | 15.80 | 18.40 | 0.00 | - | 152 | 2,312 | 63.79% |
| QCOM240524C00165000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 15.20 | 16.15 | 17.85 | 0.00 | - | 7 | 145 | 45.70% |
| QCOM240531C00165000 | 2024-05-03 1:14PM EDT | 2024-05-31 | 15.10 | 15.55 | 18.50 | 0.00 | - | 28 | 110 | 44.08% |
| QCOM240607C00165000 | 2024-05-03 10:49AM EDT | 2024-06-07 | 16.35 | 16.55 | 18.50 | 0.00 | - | 3 | 18 | 39.12% |
| QCOM240614C00165000 | 2024-05-03 3:25PM EDT | 2024-06-14 | 16.43 | 17.35 | 18.55 | 0.00 | - | 1 | 1 | 35.83% |
| QCOM240621C00165000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 16.70 | 17.80 | 18.50 | 0.00 | - | 42 | 1,804 | 32.78% |
| QCOM240719C00165000 | 2024-05-06 9:31AM EDT | 2024-07-19 | 20.21 | 19.20 | 20.60 | +1.56 | +8.36% | 1 | 1,464 | 34.44% |
| QCOM240816C00165000 | 2024-05-03 1:24PM EDT | 2024-08-16 | 20.40 | 22.25 | 22.90 | 0.00 | - | 10 | 27 | 36.65% |
| QCOM240920C00165000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 22.50 | 23.40 | 25.35 | 0.00 | - | 61 | 759 | 38.04% |
| QCOM241018C00165000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 25.20 | 25.15 | 25.80 | 0.00 | - | 9 | 372 | 35.74% |
| QCOM241220C00165000 | 2024-05-02 3:41PM EDT | 2024-12-20 | 28.40 | 28.05 | 29.75 | 0.00 | - | 41 | 321 | 38.17% |
| QCOM250117C00165000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 28.85 | 29.80 | 31.00 | 0.00 | - | 9 | 2,931 | 38.31% |
| QCOM250321C00165000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 32.50 | 32.45 | 33.45 | 0.00 | - | 15 | 20 | 38.33% |
| QCOM250620C00165000 | 2024-05-03 10:17AM EDT | 2025-06-20 | 35.15 | 35.35 | 36.60 | 0.00 | - | 1 | 361 | 38.33% |
| QCOM260116C00165000 | 2024-05-03 12:17PM EDT | 2026-01-16 | 40.79 | 41.35 | 42.85 | 0.00 | - | 8 | 105 | 38.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00165000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 0.06 | 0.04 | 0.07 | -0.02 | -20.00% | 1 | 891 | 39.65% |
| QCOM240517P00165000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.19 | -0.06 | -23.08% | 4 | 1,666 | 30.62% |
| QCOM240524P00165000 | 2024-05-03 3:05PM EDT | 2024-05-24 | 0.52 | 0.35 | 0.40 | 0.00 | - | 4,800 | 4,820 | 28.66% |
| QCOM240531P00165000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 0.86 | 0.59 | 0.68 | 0.00 | - | 299 | 965 | 28.13% |
| QCOM240607P00165000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.90 | 0.86 | 1.00 | -0.49 | -35.25% | 1 | 84 | 28.00% |
| QCOM240614P00165000 | 2024-05-03 3:04PM EDT | 2024-06-14 | 1.61 | 1.21 | 1.49 | 0.00 | - | 11 | 11 | 29.08% |
| QCOM240621P00165000 | 2024-05-06 9:33AM EDT | 2024-06-21 | 1.61 | 1.52 | 1.60 | -0.33 | -17.01% | 3 | 2,247 | 27.53% |
| QCOM240719P00165000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 3.35 | 2.63 | 2.72 | 0.00 | - | 107 | 1,694 | 26.91% |
| QCOM240816P00165000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 5.40 | 4.55 | 4.75 | 0.00 | - | 16 | 46 | 29.90% |
| QCOM240920P00165000 | 2024-05-03 12:30PM EDT | 2024-09-20 | 6.70 | 5.90 | 6.10 | 0.00 | - | 42 | 810 | 29.54% |
| QCOM241018P00165000 | 2024-05-03 2:09PM EDT | 2024-10-18 | 7.73 | 6.85 | 7.05 | 0.00 | - | 72 | 207 | 29.24% |
| QCOM241220P00165000 | 2024-05-03 10:40AM EDT | 2024-12-20 | 9.88 | 9.50 | 9.75 | 0.00 | - | 1 | 722 | 30.34% |
| QCOM250117P00165000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 10.70 | 10.10 | 10.25 | 0.00 | - | 10 | 1,506 | 29.58% |
| QCOM250321P00165000 | 2024-05-02 3:51PM EDT | 2025-03-21 | 13.09 | 11.55 | 13.25 | 0.00 | - | - | 1 | 31.49% |
| QCOM250620P00165000 | 2024-05-02 3:34PM EDT | 2025-06-20 | 14.75 | 13.60 | 14.80 | 0.00 | - | 1 | 2,132 | 30.03% |
| QCOM260116P00165000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 18.80 | 17.80 | 18.95 | 0.00 | - | 1 | 348 | 29.29% |
