La bourse est fermée
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
1,0770 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 600,18 -696,90 (-1,18 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00170000 | 2024-05-06 3:42PM EDT | 2024-05-10 | 11.79 | 11.65 | 12.10 | +1.86 | +18.73% | 44 | 414 | 39.06% |
| QCOM240517C00170000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 11.88 | 12.15 | 12.90 | +1.58 | +15.34% | 265 | 5,279 | 37.96% |
| QCOM240524C00170000 | 2024-05-06 11:01AM EDT | 2024-05-24 | 12.54 | 12.45 | 13.40 | +2.02 | +19.20% | 7 | 301 | 34.90% |
| QCOM240531C00170000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 11.50 | 13.05 | 13.50 | 0.00 | - | 20 | 339 | 30.59% |
| QCOM240607C00170000 | 2024-05-03 1:57PM EDT | 2024-06-07 | 11.14 | 13.40 | 13.70 | 0.00 | - | 29 | 98 | 28.47% |
| QCOM240614C00170000 | 2024-05-03 3:20PM EDT | 2024-06-14 | 12.50 | 13.25 | 14.50 | 0.00 | - | 4 | 5 | 30.35% |
| QCOM240621C00170000 | 2024-05-06 3:39PM EDT | 2024-06-21 | 14.29 | 14.15 | 14.30 | +1.34 | +10.35% | 146 | 2,249 | 26.99% |
| QCOM240719C00170000 | 2024-05-06 3:19PM EDT | 2024-07-19 | 16.35 | 15.95 | 16.70 | +1.35 | +9.00% | 25 | 2,569 | 30.32% |
| QCOM240816C00170000 | 2024-05-06 3:40PM EDT | 2024-08-16 | 19.05 | 19.00 | 20.35 | +1.95 | +11.40% | 738 | 53 | 36.57% |
| QCOM240920C00170000 | 2024-05-06 1:57PM EDT | 2024-09-20 | 20.60 | 20.40 | 21.10 | +1.37 | +7.12% | 21 | 705 | 33.44% |
| QCOM241018C00170000 | 2024-05-06 11:22AM EDT | 2024-10-18 | 22.50 | 22.35 | 22.65 | +1.45 | +6.89% | 16 | 206 | 33.95% |
| QCOM241220C00170000 | 2024-05-06 3:43PM EDT | 2024-12-20 | 25.80 | 25.90 | 26.15 | +0.39 | +1.53% | 37 | 480 | 35.48% |
| QCOM250117C00170000 | 2024-05-06 11:08AM EDT | 2025-01-17 | 27.15 | 26.60 | 27.45 | +1.48 | +5.77% | 5 | 4,864 | 35.79% |
| QCOM250321C00170000 | 2024-05-03 1:49PM EDT | 2025-03-21 | 28.04 | 29.15 | 30.30 | 0.00 | - | 1 | 24 | 36.56% |
| QCOM250620C00170000 | 2024-05-06 11:08AM EDT | 2025-06-20 | 33.30 | 32.35 | 34.40 | +0.04 | +0.12% | 5 | 424 | 37.96% |
| QCOM260116C00170000 | 2024-05-06 11:42AM EDT | 2026-01-16 | 40.00 | 38.80 | 40.20 | +2.00 | +5.26% | 6 | 913 | 37.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00170000 | 2024-05-06 3:21PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.13 | -61.90% | 191 | 936 | 31.06% |
| QCOM240517P00170000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.30 | 0.26 | 0.32 | -0.34 | -53.12% | 821 | 1,344 | 26.76% |
| QCOM240524P00170000 | 2024-05-06 3:25PM EDT | 2024-05-24 | 0.67 | 0.63 | 0.69 | -0.48 | -41.74% | 22 | 173 | 26.29% |
| QCOM240531P00170000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 1.11 | 1.03 | 1.09 | -0.59 | -34.71% | 345 | 400 | 26.15% |
| QCOM240607P00170000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 1.47 | 1.44 | 1.52 | -0.78 | -33.19% | 43 | 67 | 26.28% |
| QCOM240614P00170000 | 2024-05-06 10:23AM EDT | 2024-06-14 | 2.16 | 1.92 | 2.10 | -0.55 | -20.30% | 27 | 31 | 27.31% |
| QCOM240621P00170000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 2.35 | 2.24 | 2.30 | -0.78 | -24.92% | 287 | 2,125 | 26.23% |
| QCOM240719P00170000 | 2024-05-06 2:53PM EDT | 2024-07-19 | 3.75 | 3.55 | 3.65 | -0.85 | -18.48% | 63 | 2,559 | 25.98% |
| QCOM240816P00170000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 5.95 | 5.75 | 5.90 | -0.90 | -13.14% | 134 | 26 | 29.03% |
| QCOM240920P00170000 | 2024-05-02 3:16PM EDT | 2024-09-20 | 7.63 | 7.20 | 7.35 | -0.66 | -7.96% | 5 | 687 | 28.75% |
| QCOM241018P00170000 | 2024-05-06 2:45PM EDT | 2024-10-18 | 8.30 | 8.20 | 8.35 | -1.15 | -12.17% | 5 | 120 | 28.49% |
| QCOM241220P00170000 | 2024-05-02 2:12PM EDT | 2024-12-20 | 12.50 | 11.00 | 11.15 | 0.00 | - | 10 | 126 | 29.58% |
| QCOM250117P00170000 | 2024-05-06 11:26AM EDT | 2025-01-17 | 11.95 | 11.65 | 11.80 | -0.55 | -4.40% | 64 | 2,717 | 29.08% |
| QCOM250321P00170000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 15.05 | 13.45 | 14.15 | +0.90 | +6.36% | 1 | 222 | 29.80% |
| QCOM250620P00170000 | 2024-05-03 11:26AM EDT | 2025-06-20 | 17.40 | 14.75 | 17.55 | 0.00 | - | 8 | 310 | 31.03% |
| QCOM260116P00170000 | 2024-05-06 2:04PM EDT | 2026-01-16 | 20.50 | 18.75 | 20.95 | -1.20 | -5.53% | 4 | 2,064 | 29.10% |
