La bourse est fermée
Dow Jones
38 773,20 +97,52 (+0,25 %) Nasdaq
16 298,87 +142,54 (+0,88 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0777 +0,0010 (+0,10 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 854,51 -506,54 (-0,85 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:01PM EDT. Marché ouvert.
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00180000 | 2024-05-06 2:19PM EDT | 2024-05-10 | 2.99 | 3.05 | 3.15 | +0.69 | +30.00% | 436 | 1,229 | 28.57% |
| QCOM240517C00180000 | 2024-05-06 2:42PM EDT | 2024-05-17 | 4.27 | 4.20 | 4.30 | +0.95 | +28.61% | 392 | 5,230 | 27.38% |
| QCOM240524C00180000 | 2024-05-06 2:07PM EDT | 2024-05-24 | 5.20 | 5.25 | 5.45 | +0.75 | +16.85% | 352 | 505 | 28.82% |
| QCOM240531C00180000 | 2024-05-06 2:03PM EDT | 2024-05-31 | 5.65 | 5.70 | 5.85 | +0.65 | +13.00% | 101 | 293 | 26.73% |
| QCOM240607C00180000 | 2024-05-06 12:21PM EDT | 2024-06-07 | 6.10 | 6.35 | 6.55 | +0.40 | +7.02% | 30 | 101 | 26.97% |
| QCOM240614C00180000 | 2024-05-06 12:47PM EDT | 2024-06-14 | 6.80 | 7.05 | 7.30 | +0.44 | +6.92% | 1 | 23 | 27.66% |
| QCOM240621C00180000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 7.70 | 7.65 | 7.75 | +0.72 | +10.32% | 69 | 4,356 | 27.26% |
| QCOM240719C00180000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 10.00 | 9.95 | 10.05 | +0.95 | +10.56% | 94 | 2,795 | 28.64% |
| QCOM240816C00180000 | 2024-05-06 2:38PM EDT | 2024-08-16 | 13.35 | 13.30 | 13.40 | +1.05 | +8.54% | 232 | 128 | 33.23% |
| QCOM240920C00180000 | 2024-05-06 2:02PM EDT | 2024-09-20 | 14.90 | 15.00 | 15.15 | +0.65 | +4.56% | 116 | 1,346 | 32.67% |
| QCOM241018C00180000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 16.70 | 16.60 | 16.80 | +1.60 | +10.60% | 15 | 330 | 33.20% |
| QCOM241220C00180000 | 2024-05-06 12:55PM EDT | 2024-12-20 | 20.10 | 20.40 | 20.70 | +0.55 | +2.81% | 16 | 512 | 35.16% |
| QCOM250117C00180000 | 2024-05-06 2:45PM EDT | 2025-01-17 | 21.69 | 21.60 | 21.85 | +1.09 | +5.29% | 22 | 2,392 | 35.11% |
| QCOM250321C00180000 | 2024-05-03 11:07AM EDT | 2025-03-21 | 22.83 | 23.80 | 24.85 | 0.00 | - | 1 | 16 | 35.96% |
| QCOM250620C00180000 | 2024-05-06 2:26PM EDT | 2025-06-20 | 28.15 | 27.80 | 28.30 | +0.45 | +1.62% | 9 | 593 | 36.32% |
| QCOM260116C00180000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 34.78 | 34.85 | 35.30 | +1.01 | +2.99% | 9 | 761 | 37.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00180000 | 2024-05-06 2:32PM EDT | 2024-05-10 | 1.36 | 1.30 | 1.33 | -1.27 | -48.29% | 1,360 | 1,133 | 22.93% |
| QCOM240517P00180000 | 2024-05-06 2:45PM EDT | 2024-05-17 | 2.30 | 2.29 | 2.33 | -1.25 | -35.21% | 534 | 709 | 22.66% |
| QCOM240524P00180000 | 2024-05-06 11:46AM EDT | 2024-05-24 | 3.55 | 3.10 | 3.25 | -0.75 | -17.44% | 160 | 362 | 23.67% |
| QCOM240531P00180000 | 2024-05-06 1:57PM EDT | 2024-05-31 | 4.20 | 3.95 | 4.10 | -1.20 | -22.22% | 42 | 345 | 24.70% |
| QCOM240607P00180000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 5.25 | 4.65 | 4.80 | -0.80 | -13.22% | 57 | 40 | 25.17% |
| QCOM240614P00180000 | 2024-05-03 1:32PM EDT | 2024-06-14 | 7.50 | 5.15 | 5.40 | 0.00 | - | 2 | 9 | 25.39% |
| QCOM240621P00180000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 5.65 | 5.65 | 5.75 | -1.40 | -19.86% | 418 | 2,291 | 24.78% |
| QCOM240719P00180000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 7.24 | 7.20 | 7.30 | -1.31 | -15.21% | 313 | 799 | 24.38% |
| QCOM240816P00180000 | 2024-05-06 2:44PM EDT | 2024-08-16 | 9.80 | 9.75 | 9.90 | -1.22 | -11.02% | 135 | 337 | 27.63% |
| QCOM240920P00180000 | 2024-05-06 2:31PM EDT | 2024-09-20 | 11.45 | 11.35 | 11.45 | -1.15 | -9.13% | 60 | 519 | 27.38% |
| QCOM241018P00180000 | 2024-05-06 2:32PM EDT | 2024-10-18 | 12.45 | 12.35 | 12.50 | -1.45 | -10.43% | 73 | 34 | 27.14% |
| QCOM241220P00180000 | 2024-05-06 1:51PM EDT | 2024-12-20 | 15.60 | 15.30 | 15.45 | -1.00 | -6.02% | 47 | 116 | 28.31% |
| QCOM250117P00180000 | 2024-05-06 2:12PM EDT | 2025-01-17 | 16.15 | 15.95 | 16.10 | -1.60 | -9.01% | 41 | 283 | 27.80% |
| QCOM250321P00180000 | 2024-05-02 11:17AM EDT | 2025-03-21 | 18.83 | 17.95 | 18.35 | 0.00 | - | 204 | 201 | 28.28% |
| QCOM250620P00180000 | 2024-05-02 9:38AM EDT | 2025-06-20 | 21.55 | 20.25 | 20.75 | 0.00 | - | 1 | 82 | 28.13% |
| QCOM260116P00180000 | 2024-05-02 11:23AM EDT | 2026-01-16 | 25.31 | 24.60 | 25.20 | 0.00 | - | 3 | 118 | 27.69% |
