La bourse est fermée
Dow Jones
38 711,15 +35,47 (+0,09 %) Nasdaq
16 256,01 +99,68 (+0,62 %) 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
59 002,21 -760,78 (-1,27 %)
QUALCOMM Incorporated (QCOM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:27PM EDT. Marché ouvert.
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510C00200000 | 2024-05-06 11:45AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | 0.00 | - | 47 | 964 | 38.48% |
| QCOM240517C00200000 | 2024-05-06 12:03PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 447 | 2,855 | 29.40% |
| QCOM240524C00200000 | 2024-05-06 10:36AM EDT | 2024-05-24 | 0.29 | 0.29 | 0.33 | +0.01 | +3.57% | 14 | 104 | 28.39% |
| QCOM240531C00200000 | 2024-05-06 11:16AM EDT | 2024-05-31 | 0.47 | 0.46 | 0.53 | +0.03 | +6.82% | 20 | 559 | 27.12% |
| QCOM240607C00200000 | 2024-05-06 11:55AM EDT | 2024-06-07 | 0.82 | 0.75 | 0.84 | +0.14 | +20.59% | 1 | 107 | 27.21% |
| QCOM240614C00200000 | 2024-05-06 9:34AM EDT | 2024-06-14 | 1.10 | 1.13 | 1.24 | +0.07 | +6.80% | 8 | 6 | 27.80% |
| QCOM240621C00200000 | 2024-05-06 11:30AM EDT | 2024-06-21 | 1.47 | 1.43 | 1.48 | +0.22 | +17.60% | 13 | 3,330 | 27.17% |
| QCOM240719C00200000 | 2024-05-06 10:45AM EDT | 2024-07-19 | 2.82 | 2.89 | 2.94 | +0.29 | +11.46% | 20 | 1,228 | 27.86% |
| QCOM240816C00200000 | 2024-05-06 10:23AM EDT | 2024-08-16 | 5.57 | 5.45 | 5.60 | +0.51 | +10.08% | 22 | 509 | 32.10% |
| QCOM240920C00200000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 7.20 | 7.10 | 7.20 | +0.59 | +8.93% | 16 | 952 | 31.73% |
| QCOM241018C00200000 | 2024-05-03 2:10PM EDT | 2024-10-18 | 8.40 | 8.50 | 8.65 | +0.85 | +11.26% | 1 | 449 | 32.13% |
| QCOM241220C00200000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 12.00 | 12.10 | 12.25 | +0.45 | +3.90% | 3 | 331 | 33.92% |
| QCOM250117C00200000 | 2024-05-06 10:56AM EDT | 2025-01-17 | 13.05 | 13.15 | 13.35 | +0.65 | +5.24% | 32 | 4,286 | 33.88% |
| QCOM250321C00200000 | 2024-05-06 10:03AM EDT | 2025-03-21 | 15.85 | 15.85 | 17.15 | +0.85 | +5.67% | 3 | 46 | 36.06% |
| QCOM250620C00200000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 20.08 | 18.75 | 19.95 | 0.00 | - | 1 | 612 | 35.49% |
| QCOM260116C00200000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 26.40 | 26.55 | 27.80 | +1.35 | +5.39% | 12 | 874 | 37.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QCOM240510P00200000 | 2024-05-06 10:26AM EDT | 2024-05-10 | 18.80 | 17.85 | 19.30 | -1.45 | -7.16% | 1 | 1 | 54.98% |
| QCOM240517P00200000 | 2024-05-06 10:55AM EDT | 2024-05-17 | 19.00 | 17.60 | 18.95 | -1.00 | -5.00% | 3 | 1 | 0.00% |
| QCOM240531P00200000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 22.25 | 18.65 | 19.15 | 0.00 | - | 1 | 5 | 21.24% |
| QCOM240621P00200000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 20.00 | 19.10 | 19.95 | -2.50 | -11.11% | 3 | 19 | 23.78% |
| QCOM240920P00200000 | 2024-05-03 9:31AM EDT | 2024-09-20 | 24.25 | 23.15 | 23.85 | 0.00 | - | 4 | 6 | 25.86% |
| QCOM241018P00200000 | 2024-05-06 9:51AM EDT | 2024-10-18 | 24.40 | 23.90 | 24.40 | -2.20 | -8.27% | 23 | 1 | 24.88% |
| QCOM241220P00200000 | 2024-03-05 3:27PM EDT | 2024-12-20 | 41.55 | 35.55 | 37.50 | 0.00 | - | - | 5 | 45.06% |
| QCOM250117P00200000 | 2024-05-06 11:15AM EDT | 2025-01-17 | 27.40 | 27.00 | 27.55 | -1.45 | -5.03% | 27 | 110 | 25.70% |
| QCOM250620P00200000 | 2024-04-15 11:07AM EDT | 2025-06-20 | 38.50 | 31.00 | 31.55 | 0.00 | - | 1 | 31 | 25.78% |
| QCOM260116P00200000 | 2024-02-07 2:42PM EDT | 2026-01-16 | 57.15 | 42.25 | 44.55 | 0.00 | - | 2 | 2 | 34.87% |
