Marchés français ouverture 8 h 30 min
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
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 999,95 -194,43 (-0,33 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00185000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.92 | 0.94 | 1.00 | +0.27 | +41.54% | 2,987 | 1,421 | 26.03% |
| QCOM240517C00185000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.04 | 2.00 | 2.08 | +0.54 | +36.00% | 654 | 5,939 | 25.83% |
| QCOM240524C00185000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 3.05 | 2.91 | 3.20 | +0.60 | +24.49% | 88 | 186 | 27.59% |
| QCOM240531C00185000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 3.37 | 3.25 | 3.60 | +0.50 | +17.42% | 646 | 150 | 25.70% |
| QCOM240607C00185000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 4.10 | 4.00 | 4.35 | +0.55 | +15.49% | 22 | 100 | 26.32% |
| QCOM240614C00185000 | 2024-05-06 10:01AM EDT | 2024-06-14 | 4.80 | 4.45 | 5.30 | +0.70 | +17.07% | 7 | 23 | 27.91% |
| QCOM240621C00185000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 5.25 | 5.30 | 5.45 | +0.40 | +8.25% | 311 | 5,062 | 26.33% |
| QCOM240719C00185000 | 2024-05-06 3:32PM EDT | 2024-07-19 | 7.45 | 7.55 | 7.75 | +0.60 | +8.76% | 289 | 2,371 | 27.87% |
| QCOM240816C00185000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 10.65 | 10.90 | 11.10 | +0.65 | +6.50% | 162 | 81 | 32.48% |
| QCOM240920C00185000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 12.55 | 12.65 | 12.85 | +1.35 | +12.05% | 192 | 3,430 | 31.98% |
| QCOM241018C00185000 | 2024-05-06 2:14PM EDT | 2024-10-18 | 14.05 | 14.20 | 14.55 | +0.75 | +5.64% | 102 | 624 | 32.64% |
| QCOM241220C00185000 | 2024-05-06 1:14PM EDT | 2024-12-20 | 17.55 | 17.55 | 18.45 | +1.00 | +6.04% | 8 | 738 | 34.58% |
| QCOM250117C00185000 | 2024-05-06 2:33PM EDT | 2025-01-17 | 19.25 | 19.20 | 20.10 | +1.10 | +6.06% | 638 | 942 | 35.36% |
| QCOM250321C00185000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 22.07 | 21.15 | 23.00 | 0.00 | - | 3 | 5 | 35.98% |
| QCOM250620C00185000 | 2024-05-06 1:00PM EDT | 2025-06-20 | 25.40 | 25.35 | 27.00 | -0.10 | -0.39% | 4 | 634 | 36.99% |
| QCOM260116C00185000 | 2024-05-06 2:28PM EDT | 2026-01-16 | 32.70 | 31.75 | 33.85 | +0.69 | +2.16% | 6 | 173 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00185000 | 2024-05-06 12:52PM EDT | 2024-05-10 | 5.00 | 3.80 | 4.10 | -1.15 | -18.70% | 237 | 102 | 25.34% |
| QCOM240517P00185000 | 2024-05-06 2:32PM EDT | 2024-05-17 | 5.15 | 4.75 | 4.90 | -2.75 | -34.81% | 74 | 208 | 23.16% |
| QCOM240524P00185000 | 2024-05-06 11:53AM EDT | 2024-05-24 | 5.70 | 5.50 | 5.80 | -1.85 | -24.50% | 49 | 100 | 24.15% |
| QCOM240531P00185000 | 2024-05-06 10:46AM EDT | 2024-05-31 | 7.20 | 6.35 | 6.70 | -1.95 | -21.31% | 38 | 43 | 25.44% |
| QCOM240607P00185000 | 2024-05-06 1:19PM EDT | 2024-06-07 | 8.00 | 6.65 | 7.70 | -1.00 | -11.11% | 7 | 7 | 27.25% |
| QCOM240614P00185000 | 2024-05-06 10:02AM EDT | 2024-06-14 | 8.50 | 7.20 | 7.95 | -1.20 | -12.37% | 2 | 1 | 25.81% |
| QCOM240621P00185000 | 2024-05-06 12:07PM EDT | 2024-06-21 | 8.40 | 8.00 | 8.20 | -1.50 | -15.15% | 155 | 690 | 24.78% |
| QCOM240719P00185000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 10.05 | 9.50 | 9.75 | -1.30 | -11.45% | 244 | 352 | 24.37% |
| QCOM240816P00185000 | 2024-05-06 3:57PM EDT | 2024-08-16 | 12.30 | 12.00 | 12.40 | -1.30 | -9.56% | 432 | 108 | 27.69% |
| QCOM240920P00185000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 13.96 | 13.60 | 13.85 | -1.44 | -9.35% | 135 | 118 | 27.18% |
| QCOM241018P00185000 | 2024-05-06 2:47PM EDT | 2024-10-18 | 14.90 | 14.60 | 14.85 | -0.74 | -4.73% | 72 | 32 | 26.83% |
| QCOM241220P00185000 | 2024-05-06 1:32PM EDT | 2024-12-20 | 18.15 | 17.55 | 17.85 | -1.50 | -7.63% | 85 | 92 | 28.06% |
| QCOM250117P00185000 | 2024-05-06 2:41PM EDT | 2025-01-17 | 18.50 | 18.20 | 18.55 | -0.30 | -1.60% | 20 | 1,814 | 27.64% |
| QCOM250620P00185000 | 2024-05-06 3:34PM EDT | 2025-06-20 | 23.00 | 22.55 | 23.10 | -1.00 | -4.17% | 104 | 646 | 27.79% |
| QCOM260116P00185000 | 2024-04-24 10:32AM EDT | 2026-01-16 | 35.25 | 26.80 | 27.55 | 0.00 | - | 50 | 66 | 27.35% |
