La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 083,35 +380,41 (+0,64 %)
Qorvo, Inc. (QRVO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240816C00050000 | 2024-03-01 2:16PM EDT | 50.00 | 70.00 | 63.50 | 68.00 | 0.00 | - | 2 | 0 | 163.87% |
| QRVO240816C00077500 | 2024-01-08 4:23PM EDT | 77.50 | 32.00 | 34.20 | 38.00 | 0.00 | - | - | 3 | 85.57% |
| QRVO240816C00080000 | 2024-02-13 3:28PM EDT | 80.00 | 34.30 | 34.00 | 38.10 | 0.00 | - | 4 | 3 | 86.80% |
| QRVO240816C00085000 | 2023-11-02 2:42PM EDT | 85.00 | 12.00 | 19.50 | 20.30 | 0.00 | - | 1 | 3 | 0.00% |
| QRVO240816C00087500 | 2024-05-31 11:43AM EDT | 87.50 | 11.30 | 25.90 | 29.00 | 0.00 | - | 2 | 3 | 58.20% |
| QRVO240816C00090000 | 2024-06-10 10:01AM EDT | 90.00 | 14.00 | 24.20 | 25.70 | 0.00 | - | 3 | 15 | 53.54% |
| QRVO240816C00092500 | 2024-05-31 2:30PM EDT | 92.50 | 8.40 | 22.00 | 24.30 | 0.00 | - | 1 | 26 | 56.15% |
| QRVO240816C00095000 | 2024-06-21 2:23PM EDT | 95.00 | 20.04 | 18.60 | 20.90 | -0.66 | -3.19% | 2 | 40 | 53.44% |
| QRVO240816C00097500 | 2024-06-12 12:47PM EDT | 97.50 | 14.14 | 16.50 | 18.30 | 0.00 | - | 4 | 207 | 47.53% |
| QRVO240816C00100000 | 2024-06-20 12:40PM EDT | 100.00 | 16.50 | 14.10 | 17.50 | 0.00 | - | 3 | 103 | 55.35% |
| QRVO240816C00105000 | 2024-06-17 9:40AM EDT | 105.00 | 10.65 | 10.00 | 12.30 | 0.00 | - | 3 | 406 | 42.58% |
| QRVO240816C00110000 | 2024-06-21 3:01PM EDT | 110.00 | 8.61 | 8.40 | 9.00 | -0.39 | -4.33% | 7 | 350 | 40.71% |
| QRVO240816C00115000 | 2024-06-21 11:32AM EDT | 115.00 | 5.40 | 5.80 | 6.30 | -0.90 | -14.29% | 4 | 387 | 39.33% |
| QRVO240816C00120000 | 2024-06-21 1:52PM EDT | 120.00 | 3.95 | 3.90 | 4.40 | -0.45 | -10.23% | 4 | 312 | 39.39% |
| QRVO240816C00125000 | 2024-06-21 9:31AM EDT | 125.00 | 2.35 | 2.45 | 2.95 | -0.30 | -11.32% | 4 | 536 | 39.23% |
| QRVO240816C00130000 | 2024-06-20 12:34PM EDT | 130.00 | 1.87 | 1.55 | 1.95 | 0.00 | - | 18 | 264 | 39.36% |
| QRVO240816C00135000 | 2024-06-21 3:00PM EDT | 135.00 | 1.05 | 0.10 | 1.25 | -0.24 | -18.60% | 1 | 206 | 39.40% |
| QRVO240816C00140000 | 2024-05-02 11:20AM EDT | 140.00 | 0.22 | 0.05 | 1.45 | 0.00 | - | 2 | 255 | 46.80% |
| QRVO240816C00145000 | 2024-06-21 10:56AM EDT | 145.00 | 0.40 | 0.40 | 0.65 | -0.20 | -33.33% | 1 | 212 | 42.24% |
| QRVO240816C00150000 | 2024-06-18 12:34PM EDT | 150.00 | 0.44 | 0.15 | 0.75 | 0.00 | - | 12 | 65 | 48.05% |
| QRVO240816C00155000 | 2024-04-12 1:02PM EDT | 155.00 | 0.82 | 0.00 | 1.40 | 0.00 | - | 202 | 256 | 51.39% |
| QRVO240816C00160000 | 2024-05-24 10:57AM EDT | 160.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 1 | 30 | 54.00% |
| QRVO240816C00165000 | 2024-04-04 2:44PM EDT | 165.00 | 0.70 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 58.98% |
| QRVO240816C00170000 | 2024-04-04 3:53PM EDT | 170.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 68.90% |
| QRVO240816C00175000 | 2024-05-08 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| QRVO240816C00180000 | 2024-03-12 3:29PM EDT | 180.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 3 | 27 | 63.09% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO240816P00045000 | 2023-10-31 12:05PM EDT | 45.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 116.41% |
| QRVO240816P00055000 | 2024-02-07 11:12AM EDT | 55.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 5 | 119.48% |
| QRVO240816P00060000 | 2023-11-15 11:16AM EDT | 60.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 88.92% |
| QRVO240816P00065000 | 2023-11-14 4:02PM EDT | 65.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 79.98% |
| QRVO240816P00070000 | 2024-05-17 1:30PM EDT | 70.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 78.52% |
| QRVO240816P00075000 | 2024-05-08 11:59AM EDT | 75.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 61.96% |
| QRVO240816P00077500 | 2024-05-13 2:47PM EDT | 77.50 | 0.47 | 0.05 | 2.25 | 0.00 | - | 89 | 65 | 73.41% |
| QRVO240816P00080000 | 2024-06-07 12:04PM EDT | 80.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 53.76% |
| QRVO240816P00082500 | 2024-06-12 9:31AM EDT | 82.50 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 29 | 52.15% |
| QRVO240816P00085000 | 2024-06-12 11:31AM EDT | 85.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 138 | 52.91% |
| QRVO240816P00087500 | 2024-06-10 12:39PM EDT | 87.50 | 0.99 | 0.15 | 0.80 | 0.00 | - | 8 | 48 | 49.51% |
| QRVO240816P00090000 | 2024-06-13 2:10PM EDT | 90.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 91 | 41.26% |
| QRVO240816P00092500 | 2024-06-12 2:53PM EDT | 92.50 | 0.73 | 0.50 | 0.70 | -0.27 | -27.00% | 1 | 153 | 39.72% |
| QRVO240816P00095000 | 2024-06-14 3:35PM EDT | 95.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 11 | 153 | 38.97% |
| QRVO240816P00097500 | 2024-06-21 11:10AM EDT | 97.50 | 1.20 | 1.05 | 1.25 | +0.30 | +33.33% | 20 | 197 | 38.01% |
| QRVO240816P00100000 | 2024-06-20 12:49PM EDT | 100.00 | 1.36 | 1.40 | 1.65 | 0.00 | - | 13 | 107 | 37.26% |
| QRVO240816P00105000 | 2024-06-21 11:41AM EDT | 105.00 | 2.89 | 2.50 | 2.80 | +0.44 | +17.96% | 4 | 462 | 36.04% |
| QRVO240816P00110000 | 2024-06-21 3:06PM EDT | 110.00 | 4.40 | 4.10 | 4.50 | +0.60 | +15.79% | 12 | 179 | 34.96% |
| QRVO240816P00115000 | 2024-06-21 11:53AM EDT | 115.00 | 7.00 | 6.40 | 6.80 | +0.70 | +11.11% | 4 | 89 | 33.81% |
| QRVO240816P00120000 | 2024-06-21 3:58PM EDT | 120.00 | 9.60 | 7.60 | 9.90 | -12.10 | -55.76% | 20 | 50 | 33.59% |
| QRVO240816P00125000 | 2024-04-10 10:38AM EDT | 125.00 | 14.60 | 25.30 | 29.30 | 0.00 | - | 1 | 0 | 114.06% |
| QRVO240816P00130000 | 2024-04-30 12:24PM EDT | 130.00 | 15.40 | 31.00 | 34.90 | 0.00 | - | 1 | 1 | 126.61% |
