La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 686,65 -1 107,05 (-1,82 %)
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’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 | 0.00% |
| QRVO240517C00075000 | 2024-01-24 11:14AM EDT | 75.00 | 33.85 | 36.70 | 41.40 | 0.00 | - | 1 | 1 | 214.16% |
| QRVO240517C00080000 | 2024-03-15 1:13PM EDT | 80.00 | 33.42 | 30.00 | 34.50 | 0.00 | - | 2 | 25 | 168.87% |
| QRVO240517C00082500 | 2023-11-22 10:51AM EDT | 82.50 | 16.70 | 31.90 | 34.80 | 0.00 | - | - | 1 | 198.73% |
| QRVO240517C00085000 | 2024-02-08 11:05AM EDT | 85.00 | 29.45 | 30.10 | 34.50 | 0.00 | - | 3 | 11 | 202.30% |
| QRVO240517C00087500 | 2024-01-26 1:09PM EDT | 87.50 | 19.70 | 25.00 | 29.50 | 0.00 | - | 6 | 3 | 163.45% |
| QRVO240517C00090000 | 2024-02-12 11:59AM EDT | 90.00 | 26.49 | 26.20 | 30.30 | 0.00 | - | 1 | 16 | 187.57% |
| QRVO240517C00092500 | 2024-02-23 10:30AM EDT | 92.50 | 22.90 | 21.20 | 24.90 | 0.00 | - | 1 | 6 | 148.96% |
| QRVO240517C00095000 | 2024-04-18 2:40PM EDT | 95.00 | 14.57 | 11.50 | 11.90 | 0.00 | - | 2 | 75 | 51.10% |
| QRVO240517C00097500 | 2024-02-07 1:31PM EDT | 97.50 | 15.66 | 20.50 | 21.80 | 0.00 | - | 1 | 11 | 155.16% |
| QRVO240517C00100000 | 2024-04-16 10:49AM EDT | 100.00 | 13.15 | 7.80 | 8.10 | 0.00 | - | 3 | 80 | 46.92% |
| QRVO240517C00105000 | 2024-04-19 2:31PM EDT | 105.00 | 5.40 | 4.90 | 5.30 | -1.70 | -23.94% | 27 | 283 | 46.25% |
| QRVO240517C00110000 | 2024-04-19 3:56PM EDT | 110.00 | 3.03 | 2.75 | 3.10 | -1.37 | -31.14% | 25 | 355 | 44.41% |
| QRVO240517C00115000 | 2024-04-19 3:56PM EDT | 115.00 | 1.70 | 1.50 | 1.75 | -1.32 | -43.71% | 6 | 279 | 44.15% |
| QRVO240517C00120000 | 2024-04-19 3:49PM EDT | 120.00 | 0.95 | 0.75 | 0.95 | -0.68 | -41.72% | 18 | 397 | 44.34% |
| QRVO240517C00125000 | 2024-04-19 2:01PM EDT | 125.00 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 2 | 535 | 45.75% |
| QRVO240517C00130000 | 2024-04-19 2:36PM EDT | 130.00 | 0.25 | 0.10 | 0.80 | -0.17 | -40.48% | 2 | 340 | 50.73% |
| QRVO240517C00135000 | 2024-04-16 2:32PM EDT | 135.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 1 | 390 | 55.96% |
| QRVO240517C00140000 | 2024-04-10 3:55PM EDT | 140.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 5 | 256 | 50.78% |
| QRVO240517C00145000 | 2024-04-05 11:26AM EDT | 145.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 67.09% |
| QRVO240517C00150000 | 2024-04-12 3:06PM EDT | 150.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 60.64% |
| QRVO240517C00155000 | 2024-03-06 2:02PM EDT | 155.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 77.69% |
| QRVO240517C00160000 | 2024-04-12 3:11PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 82.62% |
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 | 164.26% |
| QRVO240517P00047500 | 2023-12-13 3:21PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 154.69% |
| QRVO240517P00050000 | 2024-01-02 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 140.23% |
| QRVO240517P00055000 | 2024-01-09 10:47AM EDT | 55.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 160.21% |
| QRVO240517P00060000 | 2023-11-30 11:01AM EDT | 60.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 127.64% |
| QRVO240517P00065000 | 2023-11-30 11:01AM EDT | 65.00 | 0.56 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 101.76% |
| QRVO240517P00070000 | 2024-01-22 2:56PM EDT | 70.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 99.80% |
| QRVO240517P00075000 | 2024-01-25 11:08AM EDT | 75.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 50 | 83 | 75.49% |
| QRVO240517P00077500 | 2024-01-04 1:36PM EDT | 77.50 | 1.10 | 0.45 | 0.70 | 0.00 | - | 2 | 3 | 74.17% |
| QRVO240517P00080000 | 2024-01-22 2:56PM EDT | 80.00 | 0.82 | 0.05 | 2.00 | 0.00 | - | 1 | 20 | 78.76% |
| QRVO240517P00082500 | 2023-11-22 3:19PM EDT | 82.50 | 3.00 | 0.75 | 1.10 | 0.00 | - | - | 2 | 69.82% |
| QRVO240517P00085000 | 2024-04-19 10:15AM EDT | 85.00 | 0.35 | 0.10 | 0.30 | -0.41 | -53.95% | 3 | 27 | 47.85% |
| QRVO240517P00087500 | 2024-04-16 9:30AM EDT | 87.50 | 0.46 | 0.35 | 0.75 | 0.00 | - | 1 | 8 | 53.32% |
| QRVO240517P00090000 | 2024-03-05 3:03PM EDT | 90.00 | 0.65 | 0.10 | 0.55 | 0.00 | - | 2 | 28 | 43.14% |
| QRVO240517P00092500 | 2024-04-18 1:34PM EDT | 92.50 | 0.55 | 0.80 | 0.95 | 0.00 | - | 1 | 33 | 44.14% |
| QRVO240517P00095000 | 2024-04-18 3:55PM EDT | 95.00 | 0.90 | 1.25 | 1.50 | 0.00 | - | 2 | 271 | 44.87% |
| QRVO240517P00097500 | 2024-04-12 12:21PM EDT | 97.50 | 1.00 | 1.85 | 2.05 | 0.00 | - | 7 | 107 | 43.68% |
| QRVO240517P00100000 | 2024-04-19 12:07PM EDT | 100.00 | 2.10 | 2.55 | 2.90 | +0.35 | +20.00% | 17 | 104 | 43.88% |
| QRVO240517P00105000 | 2024-04-19 1:09PM EDT | 105.00 | 3.90 | 4.60 | 5.10 | +0.45 | +13.04% | 22 | 351 | 43.49% |
| QRVO240517P00110000 | 2024-04-19 3:47PM EDT | 110.00 | 7.66 | 7.50 | 8.00 | +2.16 | +39.27% | 28 | 135 | 42.41% |
| QRVO240517P00115000 | 2024-04-19 12:53PM EDT | 115.00 | 10.11 | 11.20 | 12.40 | +1.32 | +15.02% | 22 | 345 | 49.78% |
| QRVO240517P00120000 | 2024-04-16 3:53PM EDT | 120.00 | 10.30 | 15.40 | 18.00 | 0.00 | - | 6 | 208 | 52.78% |
| QRVO240517P00125000 | 2024-04-10 9:56AM EDT | 125.00 | 11.40 | 19.60 | 22.10 | 0.00 | - | 1 | 42 | 67.31% |
| QRVO240517P00130000 | 2024-03-22 11:52AM EDT | 130.00 | 15.90 | 23.00 | 27.00 | 0.00 | - | 1 | 3 | 74.90% |
