La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 478,92 +1 402,72 (+2,33 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO250117C00060000 | 2023-10-12 3:56PM EDT | 60.00 | 39.90 | 35.70 | 39.50 | 0.00 | - | - | 1 | 43.92% |
| QRVO250117C00070000 | 2024-02-22 10:30AM EDT | 70.00 | 47.20 | 46.10 | 51.00 | 0.00 | - | 1 | 0 | 123.57% |
| QRVO250117C00075000 | 2023-01-17 2:20PM EDT | 75.00 | 41.00 | 43.40 | 44.40 | 0.00 | - | 1 | 1 | 112.94% |
| QRVO250117C00077500 | 2023-09-07 2:42PM EDT | 77.50 | 32.00 | 27.80 | 28.70 | 0.00 | - | - | 1 | 54.86% |
| QRVO250117C00080000 | 2024-05-02 1:56PM EDT | 80.00 | 22.85 | 21.60 | 26.30 | 0.00 | - | 1 | 4 | 53.16% |
| QRVO250117C00082500 | 2023-11-30 11:39AM EDT | 82.50 | 23.30 | 35.00 | 40.00 | 0.00 | - | 1 | 6 | 100.34% |
| QRVO250117C00085000 | 2024-01-29 4:23PM EDT | 85.00 | 27.58 | 32.30 | 35.20 | 0.00 | - | 1 | 19 | 90.39% |
| QRVO250117C00087500 | 2024-03-07 11:15AM EDT | 87.50 | 37.00 | 32.30 | 35.40 | 0.00 | - | 1 | 23 | 94.53% |
| QRVO250117C00090000 | 2024-05-16 11:00AM EDT | 90.00 | 18.30 | 16.20 | 17.30 | 0.00 | - | 20 | 26 | 41.17% |
| QRVO250117C00092500 | 2023-10-04 1:22PM EDT | 92.50 | 18.50 | 13.60 | 13.90 | 0.00 | - | 4 | 36 | 34.25% |
| QRVO250117C00095000 | 2024-05-06 9:34AM EDT | 95.00 | 13.25 | 13.60 | 14.90 | 0.00 | - | 1 | 124 | 41.60% |
| QRVO250117C00097500 | 2024-05-13 9:44AM EDT | 97.50 | 13.12 | 12.30 | 13.40 | 0.00 | - | 2 | 33 | 40.47% |
| QRVO250117C00100000 | 2024-05-17 10:59AM EDT | 100.00 | 12.10 | 10.70 | 11.50 | -0.61 | -4.80% | 2 | 64 | 37.90% |
| QRVO250117C00105000 | 2024-05-06 10:31AM EDT | 105.00 | 8.70 | 8.70 | 9.20 | 0.00 | - | 1 | 65 | 36.78% |
| QRVO250117C00110000 | 2024-05-17 10:39AM EDT | 110.00 | 7.94 | 6.80 | 7.30 | +0.67 | +9.22% | 1 | 314 | 35.97% |
| QRVO250117C00115000 | 2024-05-15 12:13PM EDT | 115.00 | 5.80 | 5.20 | 5.70 | 0.00 | - | 1 | 1,115 | 35.21% |
| QRVO250117C00120000 | 2024-05-16 12:44PM EDT | 120.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 11 | 879 | 34.58% |
| QRVO250117C00125000 | 2024-05-16 10:55AM EDT | 125.00 | 3.70 | 2.60 | 3.60 | 0.00 | - | 1 | 201 | 35.00% |
| QRVO250117C00130000 | 2024-05-08 9:52AM EDT | 130.00 | 2.72 | 1.90 | 2.95 | 0.00 | - | 1 | 643 | 35.39% |
| QRVO250117C00135000 | 2024-05-09 1:07PM EDT | 135.00 | 1.80 | 0.05 | 2.90 | 0.00 | - | 25 | 333 | 37.99% |
| QRVO250117C00140000 | 2024-05-08 10:14AM EDT | 140.00 | 1.50 | 0.95 | 1.80 | 0.00 | - | 1 | 95 | 35.10% |
| QRVO250117C00145000 | 2024-05-02 2:11PM EDT | 145.00 | 1.00 | 0.80 | 3.10 | 0.00 | - | 1 | 329 | 44.03% |
| QRVO250117C00150000 | 2024-05-02 10:13AM EDT | 150.00 | 1.25 | 0.55 | 2.95 | 0.00 | - | 3 | 286 | 45.67% |
| QRVO250117C00155000 | 2024-04-22 2:23PM EDT | 155.00 | 2.30 | 0.05 | 2.10 | 0.00 | - | 3 | 34 | 43.45% |
| QRVO250117C00160000 | 2024-05-03 3:06PM EDT | 160.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 4 | 72 | 41.74% |
| QRVO250117C00165000 | 2024-05-17 10:39AM EDT | 165.00 | 1.13 | 0.20 | 1.25 | -0.77 | -40.53% | 1 | 52 | 41.77% |
| QRVO250117C00170000 | 2024-04-10 12:30PM EDT | 170.00 | 2.20 | 0.00 | 2.55 | 0.00 | - | 2 | 55 | 51.82% |
| QRVO250117C00175000 | 2024-04-29 10:20AM EDT | 175.00 | 1.60 | 0.05 | 2.50 | 0.00 | - | - | 1 | 53.35% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO250117P00040000 | 2023-11-13 11:47AM EDT | 40.00 | 0.28 | 0.00 | 2.70 | 0.00 | - | 5 | 33 | 77.30% |
| QRVO250117P00042500 | 2023-10-24 1:09PM EDT | 42.50 | 0.80 | 0.05 | 2.15 | 0.00 | - | - | 1 | 69.21% |
| QRVO250117P00045000 | 2023-10-24 12:46PM EDT | 45.00 | 0.90 | 0.05 | 1.30 | 0.00 | - | 4 | 4 | 58.45% |
| QRVO250117P00047500 | 2023-11-10 2:16PM EDT | 47.50 | 1.00 | 0.10 | 1.95 | 0.00 | - | 1 | 2 | 60.18% |
| QRVO250117P00050000 | 2023-09-12 9:30AM EDT | 50.00 | 1.40 | 0.10 | 2.70 | 0.00 | - | 1 | 11 | 61.04% |
| QRVO250117P00055000 | 2023-12-19 10:30AM EDT | 55.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 5 | 56.24% |
| QRVO250117P00060000 | 2024-05-02 12:49PM EDT | 60.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 3 | 52 | 40.98% |
| QRVO250117P00065000 | 2024-05-02 11:23AM EDT | 65.00 | 1.15 | 0.00 | 2.90 | 0.00 | - | 10 | 53 | 51.65% |
| QRVO250117P00070000 | 2024-05-07 10:09AM EDT | 70.00 | 1.60 | 0.05 | 3.30 | 0.00 | - | 2 | 17 | 47.13% |
| QRVO250117P00072500 | 2024-05-02 10:55AM EDT | 72.50 | 2.00 | 0.10 | 3.60 | 0.00 | - | 4 | 11 | 45.34% |
| QRVO250117P00075000 | 2024-05-03 10:52AM EDT | 75.00 | 2.55 | 0.80 | 3.90 | 0.00 | - | 1 | 55 | 43.46% |
| QRVO250117P00077500 | 2024-05-08 2:51PM EDT | 77.50 | 3.10 | 0.10 | 4.30 | 0.00 | - | 15 | 40 | 41.94% |
| QRVO250117P00080000 | 2024-05-09 10:53AM EDT | 80.00 | 3.40 | 2.05 | 3.10 | 0.00 | - | 10 | 71 | 33.22% |
| QRVO250117P00082500 | 2024-05-02 3:37PM EDT | 82.50 | 4.60 | 2.55 | 3.70 | 0.00 | - | 2 | 55 | 32.74% |
| QRVO250117P00085000 | 2024-05-17 12:25PM EDT | 85.00 | 3.80 | 3.10 | 4.20 | -0.40 | -9.52% | 7 | 47 | 31.56% |
| QRVO250117P00087500 | 2024-05-17 11:49AM EDT | 87.50 | 4.50 | 3.70 | 5.10 | -1.70 | -27.42% | 1 | 91 | 31.63% |
| QRVO250117P00090000 | 2024-05-17 1:51PM EDT | 90.00 | 5.50 | 5.20 | 5.80 | +1.10 | +25.00% | 12 | 91 | 30.64% |
| QRVO250117P00092500 | 2024-01-25 2:45PM EDT | 92.50 | 6.00 | 3.90 | 6.40 | 0.00 | - | 1 | 124 | 29.06% |
| QRVO250117P00095000 | 2024-05-08 3:23PM EDT | 95.00 | 8.80 | 5.50 | 7.70 | 0.00 | - | 2 | 124 | 29.49% |
| QRVO250117P00097500 | 2024-05-13 12:59PM EDT | 97.50 | 8.80 | 8.10 | 8.70 | 0.00 | - | 2 | 198 | 28.62% |
| QRVO250117P00100000 | 2024-05-13 1:55PM EDT | 100.00 | 10.00 | 9.30 | 9.90 | 0.00 | - | 1 | 141 | 28.06% |
| QRVO250117P00105000 | 2024-05-02 11:08AM EDT | 105.00 | 14.00 | 11.60 | 12.50 | 0.00 | - | 5 | 371 | 26.58% |
| QRVO250117P00110000 | 2024-05-03 3:38PM EDT | 110.00 | 17.80 | 14.50 | 15.80 | 0.00 | - | 1 | 582 | 25.98% |
| QRVO250117P00115000 | 2024-05-03 11:00AM EDT | 115.00 | 21.24 | 18.10 | 19.70 | 0.00 | - | 1 | 275 | 26.22% |
| QRVO250117P00120000 | 2024-04-25 1:12PM EDT | 120.00 | 14.70 | 21.00 | 23.50 | 0.00 | - | 16 | 239 | 24.82% |
| QRVO250117P00125000 | 2024-04-09 3:03PM EDT | 125.00 | 17.30 | 27.50 | 29.90 | 0.00 | - | 25 | 52 | 33.96% |
| QRVO250117P00130000 | 2024-05-01 3:29PM EDT | 130.00 | 20.50 | 29.90 | 33.80 | 0.00 | - | 1 | 33 | 32.19% |
| QRVO250117P00135000 | 2024-02-09 1:42PM EDT | 135.00 | 24.50 | 23.00 | 24.70 | 0.00 | - | 1 | 3 | 0.00% |
| QRVO250117P00145000 | 2023-07-21 10:22AM EDT | 145.00 | 39.75 | 45.60 | 46.40 | 0.00 | - | 5 | 0 | 0.00% |
