Marchés français ouverture 4 h 6 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 135,91 +66,23 (+0,17 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 225,19 -411,03 (-2,09 %) Bitcoin EUR
65 645,14 +4 188,96 (+6,82 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO260116C00042500 | 2024-01-31 4:53PM EDT | 42.50 | 62.00 | 78.50 | 83.50 | 0.00 | - | - | 4 | 166.02% |
| QRVO260116C00045000 | 2023-11-22 3:50PM EDT | 45.00 | 55.00 | 70.00 | 75.00 | 0.00 | - | - | 3 | 126.73% |
| QRVO260116C00050000 | 2024-03-26 10:58AM EDT | 50.00 | 69.00 | 66.50 | 71.00 | 0.00 | - | 1 | 1 | 118.56% |
| QRVO260116C00060000 | 2024-04-12 10:09AM EDT | 60.00 | 58.90 | 42.70 | 47.50 | 0.00 | - | 1 | 1 | 51.23% |
| QRVO260116C00070000 | 2024-04-10 9:34AM EDT | 70.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QRVO260116C00075000 | 2024-05-14 10:49AM EDT | 75.00 | 35.00 | 33.00 | 36.10 | 0.00 | - | 1 | 4 | 51.13% |
| QRVO260116C00080000 | 2024-02-07 1:46PM EDT | 80.00 | 41.30 | 46.00 | 49.00 | 0.00 | - | 1 | 0 | 85.97% |
| QRVO260116C00085000 | 2024-02-07 4:33PM EDT | 85.00 | 39.14 | 42.40 | 45.50 | 0.00 | - | 1 | 2 | 81.47% |
| QRVO260116C00087500 | 2024-02-05 11:55AM EDT | 87.50 | 33.00 | 41.60 | 43.80 | 0.00 | - | 1 | 1 | 80.54% |
| QRVO260116C00090000 | 2023-12-08 11:09AM EDT | 90.00 | 31.80 | 27.50 | 32.50 | 0.00 | - | - | 1 | 53.49% |
| QRVO260116C00095000 | 2024-05-08 10:34AM EDT | 95.00 | 20.53 | 21.90 | 23.50 | 0.00 | - | 10 | 22 | 43.99% |
| QRVO260116C00097500 | 2024-04-05 9:37AM EDT | 97.50 | 33.00 | 19.40 | 20.10 | 0.00 | - | 1 | 7 | 39.08% |
| QRVO260116C00100000 | 2024-05-15 11:38AM EDT | 100.00 | 20.20 | 19.30 | 20.60 | 0.00 | - | 1 | 5 | 42.12% |
| QRVO260116C00105000 | 2024-05-16 12:05PM EDT | 105.00 | 18.70 | 17.10 | 19.30 | 0.00 | - | 2 | 7 | 43.18% |
| QRVO260116C00110000 | 2024-05-17 9:41AM EDT | 110.00 | 16.20 | 14.60 | 16.10 | 0.00 | - | 1 | 26 | 40.15% |
| QRVO260116C00115000 | 2024-04-25 11:12AM EDT | 115.00 | 23.60 | 12.40 | 14.30 | 0.00 | - | 1 | 5 | 39.60% |
| QRVO260116C00120000 | 2024-05-16 1:42PM EDT | 120.00 | 12.80 | 11.50 | 12.60 | 0.00 | - | 1 | 2 | 38.96% |
| QRVO260116C00125000 | 2024-05-08 12:44PM EDT | 125.00 | 9.40 | 10.50 | 11.10 | 0.00 | - | 1 | 26 | 38.43% |
| QRVO260116C00130000 | 2024-05-14 1:43PM EDT | 130.00 | 9.49 | 8.80 | 9.80 | 0.00 | - | 1 | 132 | 38.04% |
| QRVO260116C00135000 | 2024-05-16 1:15PM EDT | 135.00 | 8.60 | 7.60 | 8.40 | 0.00 | - | 1 | 12 | 37.18% |
| QRVO260116C00140000 | 2024-05-08 1:46PM EDT | 140.00 | 6.24 | 6.60 | 7.50 | 0.00 | - | 1 | 11 | 37.13% |
| QRVO260116C00145000 | 2023-09-27 3:02PM EDT | 145.00 | 8.90 | 4.50 | 6.30 | 0.00 | - | 1 | 1 | 36.16% |
| QRVO260116C00150000 | 2024-03-28 10:35AM EDT | 150.00 | 12.30 | 12.20 | 12.90 | 0.00 | - | 1 | 8 | 51.47% |
| QRVO260116C00160000 | 2024-05-02 10:17AM EDT | 160.00 | 3.93 | 3.80 | 4.40 | 0.00 | - | 2 | 6 | 35.98% |
| QRVO260116C00170000 | 2024-05-02 10:15AM EDT | 170.00 | 3.73 | 2.80 | 3.40 | 0.00 | - | 1 | 1 | 35.68% |
| QRVO260116C00180000 | 2024-05-15 10:41AM EDT | 180.00 | 2.50 | 2.15 | 2.85 | 0.00 | - | 1 | 5 | 36.21% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QRVO260116P00042500 | 2024-05-20 1:20PM EDT | 42.50 | 0.50 | 0.20 | 0.55 | 0.00 | - | 4 | 36 | 38.16% |
| QRVO260116P00045000 | 2024-04-29 11:53AM EDT | 45.00 | 0.70 | 0.10 | 1.95 | 0.00 | - | 2 | 6 | 48.10% |
| QRVO260116P00047500 | 2023-10-02 9:30AM EDT | 47.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| QRVO260116P00050000 | 2024-05-06 1:27PM EDT | 50.00 | 1.35 | 0.40 | 1.25 | 0.00 | - | 2 | 3 | 37.89% |
| QRVO260116P00055000 | 2024-05-02 2:54PM EDT | 55.00 | 1.75 | 1.25 | 1.75 | 0.00 | - | 1 | 3 | 36.54% |
| QRVO260116P00060000 | 2024-03-18 9:30AM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| QRVO260116P00065000 | 2024-05-06 1:27PM EDT | 65.00 | 3.20 | 2.60 | 3.20 | 0.00 | - | 2 | 4 | 34.22% |
| QRVO260116P00075000 | 2024-05-15 11:38AM EDT | 75.00 | 4.80 | 4.60 | 5.30 | 0.00 | - | 1 | 3 | 31.99% |
| QRVO260116P00080000 | 2024-04-15 2:53PM EDT | 80.00 | 5.40 | 5.60 | 6.20 | 0.00 | - | 7 | 8 | 29.79% |
| QRVO260116P00082500 | 2024-05-02 9:58AM EDT | 82.50 | 7.07 | 6.70 | 7.50 | 0.00 | - | 1 | 17 | 30.66% |
| QRVO260116P00087500 | 2024-05-08 10:30AM EDT | 87.50 | 9.60 | 8.30 | 10.50 | 0.00 | - | 2 | 12 | 32.58% |
| QRVO260116P00090000 | 2024-03-04 12:45PM EDT | 90.00 | 5.50 | 6.50 | 8.20 | 0.00 | - | 1 | 20 | 24.98% |
| QRVO260116P00092500 | 2023-11-02 12:12PM EDT | 92.50 | 18.16 | 9.50 | 14.50 | 0.00 | - | 1 | 20 | 35.79% |
| QRVO260116P00095000 | 2024-05-09 3:11PM EDT | 95.00 | 12.10 | 11.20 | 13.70 | 0.00 | - | 1 | 36 | 31.31% |
| QRVO260116P00097500 | 2024-05-13 12:18PM EDT | 97.50 | 13.00 | 12.40 | 14.90 | 0.00 | - | 5 | 30 | 30.93% |
| QRVO260116P00100000 | 2024-05-17 9:54AM EDT | 100.00 | 13.60 | 13.60 | 15.90 | 0.00 | - | 5 | 28 | 30.03% |
| QRVO260116P00105000 | 2024-04-25 11:15AM EDT | 105.00 | 12.00 | 16.20 | 17.40 | 0.00 | - | 1 | 60 | 26.94% |
| QRVO260116P00110000 | 2024-02-28 3:52PM EDT | 110.00 | 13.40 | 13.10 | 15.60 | 0.00 | - | 1 | 6 | 16.50% |
| QRVO260116P00115000 | 2024-04-08 1:47PM EDT | 115.00 | 16.00 | 23.40 | 26.20 | 0.00 | - | 2 | 6 | 30.87% |
| QRVO260116P00120000 | 2024-03-14 11:00AM EDT | 120.00 | 18.30 | 19.90 | 21.90 | 0.00 | - | 1 | 1 | 11.04% |
| QRVO260116P00125000 | 2024-03-14 11:08AM EDT | 125.00 | 21.10 | 22.70 | 24.30 | 0.00 | - | 1 | 4 | 0.00% |
| QRVO260116P00130000 | 2024-03-12 3:49PM EDT | 130.00 | 21.50 | 21.70 | 24.50 | 0.00 | - | 1 | 6 | 0.00% |
