La bourse est fermée
Dow Jones
38 823,22 +147,54 (+0,38 %) Nasdaq
16 293,29 +136,96 (+0,85 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0776 +0,0009 (+0,09 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 633,86 -953,74 (-1,60 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:12PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00175000 | 2024-05-06 12:35PM EDT | 2024-05-10 | 6.44 | 6.50 | 6.90 | +1.09 | +20.37% | 23 | 526 | 31.35% |
| QCOM240517C00175000 | 2024-05-06 1:13PM EDT | 2024-05-17 | 6.90 | 7.35 | 7.50 | +0.52 | +8.15% | 164 | 13,274 | 26.86% |
| QCOM240524C00175000 | 2024-05-06 12:19PM EDT | 2024-05-24 | 8.45 | 8.20 | 8.40 | +1.76 | +26.31% | 8 | 340 | 28.13% |
| QCOM240531C00175000 | 2024-05-06 9:41AM EDT | 2024-05-31 | 8.50 | 8.55 | 8.70 | +1.33 | +18.55% | 10 | 103 | 25.87% |
| QCOM240607C00175000 | 2024-05-06 12:19PM EDT | 2024-06-07 | 9.15 | 9.05 | 9.60 | +1.15 | +14.37% | 2 | 20 | 27.66% |
| QCOM240614C00175000 | 2024-05-03 1:51PM EDT | 2024-06-14 | 8.33 | 9.65 | 10.00 | 0.00 | - | 7 | 10 | 26.98% |
| QCOM240621C00175000 | 2024-05-06 1:48PM EDT | 2024-06-21 | 10.30 | 10.35 | 10.50 | +0.75 | +7.85% | 165 | 3,676 | 27.00% |
| QCOM240719C00175000 | 2024-05-06 1:42PM EDT | 2024-07-19 | 12.45 | 12.50 | 12.85 | +0.70 | +5.96% | 22 | 1,686 | 29.05% |
| QCOM240816C00175000 | 2024-05-06 12:55PM EDT | 2024-08-16 | 15.60 | 15.65 | 15.95 | +0.50 | +3.31% | 23 | 119 | 33.25% |
| QCOM240920C00175000 | 2024-05-06 12:21PM EDT | 2024-09-20 | 17.29 | 17.45 | 17.60 | +0.52 | +3.10% | 27 | 2,145 | 32.58% |
| QCOM241018C00175000 | 2024-05-06 11:26AM EDT | 2024-10-18 | 19.10 | 19.00 | 19.20 | -1.25 | -6.14% | 17 | 384 | 33.11% |
| QCOM241220C00175000 | 2024-05-03 2:33PM EDT | 2024-12-20 | 23.17 | 22.75 | 23.00 | +1.80 | +8.42% | 1 | 989 | 35.06% |
| QCOM250117C00175000 | 2024-05-06 1:53PM EDT | 2025-01-17 | 23.92 | 23.95 | 24.20 | +1.47 | +6.55% | 6 | 1,399 | 35.14% |
| QCOM250321C00175000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 26.14 | 26.35 | 27.20 | 0.00 | - | 13 | 125 | 36.09% |
| QCOM250620C00175000 | 2024-05-03 11:17AM EDT | 2025-06-20 | 30.16 | 29.90 | 30.45 | +1.21 | +4.18% | 2 | 363 | 36.24% |
| QCOM260116C00175000 | 2024-05-06 11:07AM EDT | 2026-01-16 | 37.30 | 36.85 | 37.30 | +1.44 | +4.02% | 1 | 696 | 37.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00175000 | 2024-05-06 1:48PM EDT | 2024-05-10 | 0.37 | 0.35 | 0.38 | -0.45 | -54.88% | 791 | 737 | 27.25% |
| QCOM240517P00175000 | 2024-05-06 1:50PM EDT | 2024-05-17 | 1.01 | 0.97 | 1.00 | -0.60 | -37.27% | 350 | 1,237 | 25.00% |
| QCOM240524P00175000 | 2024-05-06 11:47AM EDT | 2024-05-24 | 1.73 | 1.62 | 1.69 | -0.67 | -27.92% | 121 | 345 | 25.28% |
| QCOM240531P00175000 | 2024-05-06 1:26PM EDT | 2024-05-31 | 2.41 | 2.27 | 2.33 | -1.19 | -33.06% | 117 | 207 | 25.57% |
| QCOM240607P00175000 | 2024-05-06 1:48PM EDT | 2024-06-07 | 2.99 | 2.91 | 3.00 | -0.76 | -20.27% | 39 | 46 | 26.22% |
| QCOM240614P00175000 | 2024-05-03 12:47PM EDT | 2024-06-14 | 4.69 | 3.45 | 3.60 | 0.00 | - | 13 | 14 | 26.61% |
| QCOM240621P00175000 | 2024-05-06 1:48PM EDT | 2024-06-21 | 3.99 | 3.85 | 4.00 | -0.81 | -16.88% | 187 | 2,999 | 26.25% |
| QCOM240719P00175000 | 2024-05-06 1:44PM EDT | 2024-07-19 | 5.45 | 5.35 | 5.45 | -0.90 | -14.17% | 10 | 1,681 | 25.56% |
| QCOM240816P00175000 | 2024-05-06 1:46PM EDT | 2024-08-16 | 7.85 | 7.80 | 7.95 | -0.87 | -9.98% | 71 | 1,393 | 28.69% |
| QCOM240920P00175000 | 2024-05-06 12:38PM EDT | 2024-09-20 | 9.55 | 9.35 | 9.50 | -0.70 | -6.83% | 17 | 709 | 28.43% |
| QCOM241018P00175000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 10.25 | 10.35 | 10.45 | -1.50 | -12.77% | 3 | 300 | 27.95% |
| QCOM241220P00175000 | 2024-05-06 1:32PM EDT | 2024-12-20 | 13.35 | 13.25 | 13.40 | -1.03 | -7.16% | 3 | 847 | 29.15% |
| QCOM250117P00175000 | 2024-05-06 10:17AM EDT | 2025-01-17 | 13.95 | 13.85 | 14.05 | -0.78 | -5.30% | 1 | 1,612 | 28.63% |
| QCOM250321P00175000 | 2024-05-06 11:08AM EDT | 2025-03-21 | 16.00 | 15.85 | 16.20 | -0.60 | -3.61% | 60 | 45 | 28.95% |
| QCOM250620P00175000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 25.95 | 17.55 | 18.45 | 0.00 | - | 125 | 291 | 28.58% |
| QCOM260116P00175000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 23.50 | 21.60 | 22.90 | 0.00 | - | 8 | 38 | 28.16% |
