La bourse ferme dans 5 h 25 min
CAC 40
7 966,88 +52,23 (+0,66 %) Euro Stoxx 50
4 921,87 +31,26 (+0,64 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
55 304,94 +1 639,06 (+3,05 %)
Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517C00065000 | 2023-11-02 9:40AM EDT | 65.00 | 23.10 | 33.00 | 36.50 | 0.00 | - | - | 0 | 228.83% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 411.91% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 339.58% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 373.63% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 373.61% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 315.11% |
| QRVO240517C00090000 | 2024-05-02 1:47PM EDT | 90.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QRVO240517C00092500 | 2024-05-02 1:47PM EDT | 92.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QRVO240517C00095000 | 2024-05-02 3:55PM EDT | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| QRVO240517C00097500 | 2024-05-02 3:13PM EDT | 97.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| QRVO240517C00100000 | 2024-05-02 3:38PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| QRVO240517C00105000 | 2024-05-02 3:48PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| QRVO240517C00110000 | 2024-05-02 3:25PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| QRVO240517C00115000 | 2024-05-02 3:06PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| QRVO240517C00120000 | 2024-05-02 2:54PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| QRVO240517C00125000 | 2024-05-02 3:44PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| QRVO240517C00130000 | 2024-05-02 3:07PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| QRVO240517C00135000 | 2024-05-01 3:40PM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QRVO240517C00140000 | 2024-04-26 1:48PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QRVO240517C00145000 | 2024-04-05 11:26AM EDT | 145.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QRVO240517C00150000 | 2024-04-22 3:42PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 127.44% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240517P00045000 | 2023-12-12 4:50PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 205.66% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 192.38% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 172.85% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 196.78% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 152.93% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 118.26% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 113.38% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 81.05% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 77.93% |
| QRVO240517P00080000 | 2024-05-01 3:58PM EDT | 80.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 69.04% |
| QRVO240517P00085000 | 2024-05-02 12:47PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QRVO240517P00087500 | 2024-05-02 3:34PM EDT | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| QRVO240517P00090000 | 2024-05-02 3:55PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,935 | 0 | 6.25% |
| QRVO240517P00092500 | 2024-05-02 3:55PM EDT | 92.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,687 | 0 | 3.13% |
| QRVO240517P00095000 | 2024-05-02 3:55PM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.78% |
| QRVO240517P00097500 | 2024-05-02 3:51PM EDT | 97.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| QRVO240517P00100000 | 2024-05-02 3:55PM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| QRVO240517P00105000 | 2024-05-02 3:33PM EDT | 105.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| QRVO240517P00110000 | 2024-05-02 3:42PM EDT | 110.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| QRVO240517P00115000 | 2024-05-02 3:44PM EDT | 115.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QRVO240517P00120000 | 2024-05-02 3:54PM EDT | 120.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| QRVO240517P00125000 | 2024-05-02 3:01PM EDT | 125.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| QRVO240517P00130000 | 2024-03-22 11:52AM EDT | 130.00 | 15.90 | 23.00 | 27.00 | 0.00 | - | 1 | 3 | 0.00% |
