La bourse est fermée
Dow Jones
38 769,46 +93,78 (+0,24 %) Nasdaq
16 299,83 +143,50 (+0,89 %) 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
58 409,47 -995,12 (-1,68 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:20PM EDT. Marché ouvert.
Prix d’exercice:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00190000 | 2024-05-06 2:25PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.19 | +0.03 | +18.75% | 1,050 | 670 | 26.76% |
| QCOM240517C00190000 | 2024-05-06 2:56PM EDT | 2024-05-17 | 0.76 | 0.72 | 0.75 | +0.13 | +20.63% | 807 | 4,008 | 25.64% |
| QCOM240524C00190000 | 2024-05-06 3:01PM EDT | 2024-05-24 | 1.40 | 1.37 | 1.44 | +0.20 | +16.67% | 86 | 256 | 26.27% |
| QCOM240531C00190000 | 2024-05-06 12:53PM EDT | 2024-05-31 | 1.61 | 1.78 | 1.81 | +0.06 | +3.87% | 60 | 1,412 | 24.88% |
| QCOM240607C00190000 | 2024-05-06 11:22AM EDT | 2024-06-07 | 2.50 | 2.33 | 2.39 | +0.54 | +27.55% | 9 | 406 | 25.28% |
| QCOM240614C00190000 | 2024-05-06 12:58PM EDT | 2024-06-14 | 3.00 | 2.88 | 3.05 | +0.25 | +9.09% | 7 | 14 | 26.11% |
| QCOM240621C00190000 | 2024-05-06 2:38PM EDT | 2024-06-21 | 3.50 | 3.35 | 3.45 | +0.40 | +12.90% | 138 | 2,153 | 25.81% |
| QCOM240719C00190000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 5.55 | 5.35 | 5.45 | +0.50 | +9.90% | 61 | 2,858 | 26.95% |
| QCOM240816C00190000 | 2024-05-06 3:00PM EDT | 2024-08-16 | 8.65 | 8.65 | 8.75 | +0.65 | +8.12% | 23 | 1,638 | 31.84% |
| QCOM240920C00190000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 10.60 | 10.25 | 10.45 | +0.90 | +9.28% | 47 | 3,220 | 31.37% |
| QCOM241018C00190000 | 2024-05-06 2:26PM EDT | 2024-10-18 | 12.00 | 11.80 | 12.00 | +1.00 | +9.09% | 98 | 714 | 31.80% |
| QCOM241220C00190000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 14.90 | 15.70 | 15.90 | 0.00 | - | 23 | 442 | 33.89% |
| QCOM250117C00190000 | 2024-05-06 2:15PM EDT | 2025-01-17 | 16.92 | 16.85 | 17.00 | +1.17 | +7.43% | 77 | 1,847 | 33.80% |
| QCOM250321C00190000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 20.00 | 19.05 | 20.25 | 0.00 | - | 201 | 202 | 35.08% |
| QCOM250620C00190000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 22.22 | 23.25 | 23.75 | 0.00 | - | 7 | 331 | 35.51% |
| QCOM260116C00190000 | 2024-05-06 11:49AM EDT | 2026-01-16 | 30.81 | 30.25 | 30.75 | +1.83 | +6.31% | 7 | 274 | 36.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00190000 | 2024-05-06 2:38PM EDT | 2024-05-10 | 8.50 | 8.45 | 9.50 | -3.03 | -26.28% | 18 | 155 | 45.17% |
| QCOM240517P00190000 | 2024-05-06 2:29PM EDT | 2024-05-17 | 9.00 | 8.90 | 9.65 | -2.11 | -18.99% | 4 | 38 | 30.74% |
| QCOM240531P00190000 | 2024-05-06 12:27PM EDT | 2024-05-31 | 10.80 | 10.30 | 10.55 | -9.51 | -46.82% | 59 | 6 | 26.78% |
| QCOM240621P00190000 | 2024-05-06 1:06PM EDT | 2024-06-21 | 11.95 | 11.60 | 11.75 | -1.85 | -13.41% | 31 | 254 | 25.22% |
| QCOM240719P00190000 | 2024-05-03 11:21AM EDT | 2024-07-19 | 15.37 | 12.85 | 13.50 | 0.00 | - | 1 | 23 | 25.72% |
| QCOM240816P00190000 | 2024-05-06 2:37PM EDT | 2024-08-16 | 15.20 | 15.15 | 15.45 | -2.05 | -11.88% | 71 | 9 | 27.23% |
| QCOM240920P00190000 | 2024-05-06 2:53PM EDT | 2024-09-20 | 16.70 | 16.75 | 16.85 | -0.40 | -2.34% | 185 | 24 | 26.74% |
| QCOM241018P00190000 | 2024-05-06 2:29PM EDT | 2024-10-18 | 17.65 | 17.75 | 17.85 | -10.00 | -36.17% | 206 | 12 | 26.47% |
| QCOM241220P00190000 | 2024-05-06 1:24PM EDT | 2024-12-20 | 20.95 | 20.60 | 20.80 | -1.30 | -5.84% | 79 | 18 | 27.72% |
| QCOM250117P00190000 | 2024-05-06 2:41PM EDT | 2025-01-17 | 21.20 | 21.20 | 21.45 | -1.30 | -5.78% | 28 | 37 | 27.24% |
| QCOM250321P00190000 | 2024-05-02 9:33AM EDT | 2025-03-21 | 25.11 | 23.15 | 23.55 | 0.00 | - | - | 1 | 27.52% |
| QCOM250620P00190000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 32.35 | 25.45 | 26.70 | 0.00 | - | 7 | 9 | 28.39% |
| QCOM260116P00190000 | 2024-05-02 11:58AM EDT | 2026-01-16 | 31.39 | 29.45 | 30.55 | 0.00 | - | 2 | 92 | 27.18% |
