La bourse est fermée

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
479,19+2,47 (+0,52 %)
À la clôture : 04:00PM EDT
479,24 +0,05 (+0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QQQ261218C002047802024-06-10 3:59PM EDT204.78277.69290.52295.000.00-928351.18%
QQQ261218C002097802024-04-26 3:37PM EDT209.78245.27267.24272.000.00-11530.18%
QQQ261218C002147802024-04-01 9:33AM EDT214.78256.00228.76233.430.00-10140.00%
QQQ261218C002197802024-06-03 11:51AM EDT219.78254.65277.65282.500.00-13951.69%
QQQ261218C002247802024-06-03 11:51AM EDT224.78250.22273.38278.000.00-1250.89%
QQQ261218C002297802024-04-08 12:26PM EDT229.78236.30232.50237.310.00-150.00%
QQQ261218C002347802024-01-31 11:34AM EDT234.78209.760.000.000.00--50.00%
QQQ261218C002397802024-06-12 9:43AM EDT239.78259.23260.63265.000.00-1648.92%
QQQ261218C002447802024-04-09 1:19PM EDT244.78226.00221.50226.000.00-170.00%
QQQ261218C002497802024-05-28 2:00PM EDT249.78237.97252.18257.000.00-25048.10%
QQQ261218C002547802024-06-11 12:10PM EDT254.78235.83247.98252.500.00-513747.34%
QQQ261218C002597802024-05-23 11:31AM EDT259.78228.10243.79248.500.00-895146.92%
QQQ261218C002647802024-06-12 12:07PM EDT264.78237.35239.62244.500.00-44446.49%
QQQ261218C002697802024-06-11 1:09PM EDT269.78225.50235.45240.000.00-523845.73%
QQQ261218C002747802024-06-11 10:19AM EDT274.78220.96231.31236.000.00-15245.30%
QQQ261218C002797802024-06-13 9:57AM EDT279.78228.50227.18232.000.00-55044.86%
QQQ261218C002847802024-03-04 11:34AM EDT284.78196.58192.50197.000.00-1620.13%
QQQ261218C002897802024-05-16 1:57PM EDT289.78198.73218.97223.500.00-21443.67%
QQQ261218C002947802024-05-24 9:30AM EDT294.78198.88214.90219.500.00-120143.23%
QQQ261218C002997802024-06-14 12:52PM EDT299.78211.56210.84215.50+8.80+4.34%213042.77%
QQQ261218C003047802024-06-14 2:57PM EDT304.78208.50206.80211.50+10.55+5.33%1513842.31%
QQQ261218C003097802024-06-13 10:37AM EDT309.78202.76202.78207.500.00-2811841.85%
QQQ261218C003147802024-05-21 10:52AM EDT314.78180.00198.78203.500.00-15041.39%
QQQ261218C003197802024-05-24 3:18PM EDT319.78179.55195.00199.500.00-94040.92%
QQQ261218C003247802024-06-11 12:02PM EDT324.78180.62191.00195.500.00-25140.44%
QQQ261218C003297802024-06-14 10:55AM EDT329.78190.50187.00191.50+6.51+3.54%33739.97%
QQQ261218C003347802024-06-12 4:06PM EDT334.78182.99183.50188.000.00-61939.73%
QQQ261218C003397802024-06-12 10:21AM EDT339.78179.28179.50184.000.00-12139.24%
QQQ261218C003447802024-06-14 3:43PM EDT344.78177.00175.50180.00+5.90+3.45%520738.75%
QQQ261218C003497802024-06-14 2:30PM EDT349.78172.98172.00176.43+4.17+2.47%535938.45%
QQQ261218C003547802024-06-10 12:44PM EDT354.78158.66168.00172.500.00-11537.98%
QQQ261218C003597802024-06-14 12:38PM EDT359.78165.00164.50168.50+9.94+6.41%19137.48%
QQQ261218C003647802024-06-11 2:16PM EDT364.78152.07160.50165.000.00-52137.19%
QQQ261218C003697802024-05-03 10:37AM EDT369.78122.58133.50138.090.00-44126.48%
QQQ261218C003747802024-06-12 3:24PM EDT374.78151.69153.00157.500.00-25536.37%
QQQ261218C003797802024-06-13 10:50AM EDT379.78149.50149.50154.000.00-47736.06%
QQQ261218C003847802024-06-11 12:12PM EDT384.78146.19145.50150.00+9.61+7.04%33735.53%
QQQ261218C003897802024-06-06 10:28AM EDT389.78131.87142.00146.500.00-45735.20%
QQQ261218C003900002024-06-06 10:47AM EDT390.00131.82142.00146.500.00-22835.25%
QQQ261218C003947802024-06-06 10:28AM EDT394.78128.12138.50143.000.00-47134.86%
QQQ261218C003997802024-06-13 9:30AM EDT399.78135.00134.68139.500.00-127634.52%
QQQ261218C004000002024-06-13 12:35PM EDT400.00133.00134.53139.500.00-112034.56%
QQQ261218C004047802024-06-14 2:55PM EDT404.78133.55131.18136.00+24.55+22.52%28734.16%
QQQ261218C004097802024-06-14 11:31AM EDT409.78128.55127.72132.50+13.27+11.51%111333.80%
QQQ261218C004100002024-06-14 10:36AM EDT410.00128.25127.57132.50+2.21+1.75%15433.84%
QQQ261218C004147802024-06-12 11:20AM EDT414.78125.29124.29129.00+1.29+1.04%35833.43%
QQQ261218C004197802024-06-05 12:32PM EDT419.78109.25120.90125.500.00-14033.05%
QQQ261218C004200002024-06-14 3:08PM EDT420.00123.00120.75125.50+2.59+2.15%1416233.09%
QQQ261218C004247802024-06-14 10:38AM EDT424.78117.89117.55122.50+2.04+1.76%19632.85%
QQQ261218C004297802024-05-08 10:20AM EDT429.7888.69102.50107.370.00-42128.17%
QQQ261218C004300002024-06-14 12:45PM EDT430.00115.25114.09119.00+2.70+2.40%115032.49%
QQQ261218C004347802024-06-12 3:58PM EDT434.78110.62111.00115.950.00-35432.21%
QQQ261218C004397802024-06-11 2:33PM EDT439.78101.50107.72112.500.00-13431.81%
QQQ261218C004400002024-06-14 10:38AM EDT440.00107.89107.58112.50+2.42+2.29%145331.85%
QQQ261218C004447802024-06-13 10:17AM EDT444.78107.10104.53109.500.00-117631.56%
QQQ261218C004497802024-06-13 10:34AM EDT449.78101.68101.50106.370.00-46031.26%
QQQ261218C004500002024-06-14 1:06PM EDT450.00102.67101.50106.00+0.47+0.46%919431.17%
QQQ261218C004547802024-06-14 10:18AM EDT454.7897.9498.50103.00+1.44+1.49%115930.86%
QQQ261218C004597802024-06-11 10:49AM EDT459.7888.3095.50100.000.00-15830.59%
QQQ261218C004600002024-06-14 3:42PM EDT460.0097.3095.08100.00+0.83+0.86%914230.62%
QQQ261218C004647802024-06-13 10:27AM EDT464.7892.2592.5097.000.00-13530.30%
QQQ261218C004697802024-04-18 12:48PM EDT469.7862.3371.5076.140.00-11623.90%
QQQ261218C004700002024-06-14 10:29AM EDT470.0089.7589.5094.00-0.54-0.60%516930.03%
QQQ261218C004747802024-06-14 12:56PM EDT474.7887.3586.5091.30+0.65+0.75%16329.79%
QQQ261218C004797802024-06-13 11:19AM EDT479.7884.5684.0088.430.00-2929.51%
QQQ261218C004800002024-06-14 1:34PM EDT480.0085.2583.5087.00+0.25+0.29%412029.06%
QQQ261218C004847802024-06-14 2:57PM EDT484.7883.2281.0085.50+0.99+1.20%313829.20%
QQQ261218C004897802024-06-05 1:18PM EDT489.7868.9578.5082.830.00-1628.97%
QQQ261218C004900002024-06-14 9:58AM EDT490.0079.0478.0082.71+8.72+12.40%33128.96%
QQQ261218C004947802024-06-13 3:14PM EDT494.7876.0075.5080.110.00-1728.71%
QQQ261218C004997802024-06-05 10:29AM EDT499.7862.0073.0077.440.00-1428.45%
QQQ261218C005000002024-06-14 1:41PM EDT500.0073.7573.5075.50+1.93+2.69%393427.83%
QQQ261218C005047802024-06-14 2:06PM EDT504.7871.0070.5074.83+8.64+13.86%22628.20%
QQQ261218C005097802024-05-06 2:27PM EDT509.7848.0058.0062.650.00-1424.77%
QQQ261218C005100002024-06-12 3:51PM EDT510.0066.6768.0072.160.00-33627.94%
QQQ261218C005147802024-06-12 10:54AM EDT514.7863.7765.5069.760.00-162527.71%
QQQ261218C005197802024-04-01 10:05AM EDT519.7851.8535.5240.000.00-2518.44%
QQQ261218C005200002024-06-14 11:27AM EDT520.0063.5963.0067.20+1.08+1.73%35427.46%
QQQ261218C005247802024-04-01 10:03AM EDT524.7850.1634.0138.500.00-21118.49%
QQQ261218C005297802024-05-31 1:08PM EDT529.7842.3458.5062.590.00-41427.02%
QQQ261218C005300002024-06-12 3:23PM EDT530.0057.6358.0062.490.00-21027.01%
QQQ261218C005347802024-02-26 4:49PM EDT534.7839.4142.5047.500.00-1222.56%
QQQ261218C005397802024-02-07 10:48AM EDT539.7833.1136.5041.260.00-1120.98%
QQQ261218C005400002024-05-22 3:13PM EDT540.0043.6753.5057.990.00-2926.58%
QQQ261218C005447802024-04-17 12:29PM EDT544.7834.0038.5043.500.00-12722.24%
QQQ261218C005497802024-06-12 3:22PM EDT549.7849.2749.5053.780.00-6926.16%
QQQ261218C005500002024-06-13 9:30AM EDT550.0049.7049.5053.69-0.20-0.40%160626.16%
QQQ261218C005547802024-05-30 10:42AM EDT554.7837.4847.5051.730.00-15325.97%
QQQ261218C005597802024-05-10 3:35PM EDT559.7832.0038.0042.510.00-22423.34%
QQQ261218C005600002024-06-10 3:48PM EDT560.0041.4045.5049.650.00-29325.76%
QQQ261218C005647802024-06-12 1:51PM EDT564.7842.6043.5047.800.00-1625.59%
QQQ261218C005697802024-06-13 9:44AM EDT569.7841.9841.5045.920.00-2525.40%
QQQ261218C005700002024-06-14 10:50AM EDT570.0042.3741.5045.84+1.08+2.62%18525.40%
QQQ261218C005747802024-06-12 11:42AM EDT574.7837.5039.5044.110.00-1925.23%
QQQ261218C005797802024-06-13 11:40AM EDT579.7838.6037.5042.500.00-14525.11%
QQQ261218C005847802024-06-10 3:59PM EDT584.7834.0636.0040.500.00-51,53324.84%
QQQ261218C005897802024-05-23 3:01PM EDT589.7827.0034.0039.000.00-91324.74%
QQQ261218C005947802024-06-14 2:59PM EDT594.7834.5532.5037.50+9.09+35.70%45424.61%
QQQ261218C005997802024-06-14 3:04PM EDT599.7833.0831.0036.00+1.98+6.37%29224.48%
QQQ261218C006047802024-06-14 2:57PM EDT604.7831.5429.5034.00+5.75+22.30%21724.15%
QQQ261218C006097802024-05-23 10:53AM EDT609.7824.3828.0033.000.00-23024.17%
QQQ261218C006150002024-06-13 11:48AM EDT615.0027.9026.5031.500.00-13,88124.01%
QQQ261218C006200002024-06-14 3:07PM EDT620.0027.7725.1930.00+0.95+3.54%12223.81%
QQQ261218C006250002024-06-13 10:15AM EDT625.0025.4924.0028.500.00-1523.60%
QQQ261218C006300002024-06-13 12:47PM EDT630.0023.8022.6725.220.00-2922.69%
QQQ261218C006350002024-06-11 12:48PM EDT635.0020.0021.5026.500.00-115023.52%
QQQ261218C006400002024-06-14 2:37PM EDT640.0022.2220.5025.50+5.34+31.64%918923.46%
QQQ261218C006450002024-06-14 3:47PM EDT645.0021.1019.5024.00+3.55+20.23%124323.19%
QQQ261218C006500002024-06-12 2:43PM EDT650.0020.0018.5023.000.00-3315023.11%
QQQ261218C006550002024-05-31 11:48AM EDT655.0012.2017.5022.000.00-15923.01%
QQQ261218C006600002024-05-30 3:49PM EDT660.0013.0016.5021.500.00-108623.11%
QQQ261218C006650002024-05-17 3:51PM EDT665.0012.5015.5020.500.00-11222.99%
QQQ261218C006700002024-06-13 9:34AM EDT670.0016.2015.0019.500.00-165322.85%
QQQ261218C006750002024-06-11 10:57AM EDT675.0013.1714.0018.500.00-21122.70%
QQQ261218C006800002024-06-13 11:19AM EDT680.0014.4013.5017.930.00-152422.73%
QQQ261218C006850002024-06-13 11:46AM EDT685.0014.4113.0017.00+0.36+2.56%1029922.59%
QQQ261218C006900002024-06-14 3:07PM EDT690.0014.0012.0016.46+0.63+4.71%913822.61%
QQQ261218C006950002024-06-14 2:35PM EDT695.0013.2111.5015.78+0.38+2.96%611422.56%
Options de ventepour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QQQ261218P002047802024-06-14 4:08PM EDT204.782.301.452.30+0.05+2.22%271,08130.40%
QQQ261218P002097802024-06-11 2:45PM EDT209.782.860.604.550.00-228334.05%
QQQ261218P002147802024-06-11 2:46PM EDT214.782.670.544.780.00-67633.57%
QQQ261218P002197802024-06-13 10:52AM EDT219.782.770.665.000.00-16633.07%
QQQ261218P002247802024-06-04 1:06PM EDT224.783.661.985.000.00-22932.24%
QQQ261218P002297802024-06-12 1:22PM EDT229.783.952.285.000.00-15431.42%
QQQ261218P002347802024-06-13 3:43PM EDT234.783.541.753.540.00-4219628.36%
QQQ261218P002397802024-06-11 2:22PM EDT239.783.851.195.500.00-67630.54%
QQQ261218P002447802024-05-29 11:41AM EDT244.784.231.406.000.00-11330.40%
QQQ261218P002497802024-06-11 2:42PM EDT249.784.161.646.000.00-1025129.63%
QQQ261218P002547802024-06-12 9:41AM EDT254.784.333.886.500.00-32729.46%
QQQ261218P002597802024-06-11 2:39PM EDT259.784.752.186.500.00-645828.71%
QQQ261218P002647802024-06-10 3:58PM EDT264.784.902.477.000.00-8817228.51%
QQQ261218P002697802024-06-10 3:56PM EDT269.785.062.789.260.00-22,55230.02%
QQQ261218P002747802024-06-10 2:57PM EDT274.785.743.107.500.00-221327.56%
QQQ261218P002797802024-05-22 9:35AM EDT279.786.713.448.000.00-219327.31%
QQQ261218P002847802024-06-13 9:30AM EDT284.786.203.808.500.00-14,24827.05%
QQQ261218P002897802024-06-06 2:22PM EDT289.787.024.178.500.00-422826.33%
QQQ261218P002947802024-05-31 2:37PM EDT294.788.134.579.000.00-14651426.06%
QQQ261218P002997802024-06-12 1:22PM EDT299.786.215.009.500.00-546225.77%
QQQ261218P003047802024-05-31 11:43AM EDT304.789.755.4210.000.00-211825.46%
QQQ261218P003097802024-06-14 12:44PM EDT309.788.705.8810.50-0.70-7.45%1721125.15%
QQQ261218P003147802024-06-14 1:26PM EDT314.789.946.3611.00+0.94+10.44%8924.81%
QQQ261218P003197802024-06-05 3:11PM EDT319.789.717.0211.500.00-125524.47%
QQQ261218P003247802024-06-05 3:14PM EDT324.7810.317.5012.000.00-129124.12%
QQQ261218P003297802024-06-14 1:26PM EDT329.7811.518.0012.50+1.01+9.62%56,31823.76%
QQQ261218P003347802024-06-14 2:34PM EDT334.7811.359.0013.00-1.35-10.63%476523.39%
QQQ261218P003397802024-06-12 1:28PM EDT339.7811.579.5014.000.00-44423.32%
QQQ261218P003447802024-06-07 4:11PM EDT344.7813.4510.0014.500.00-60047422.92%
QQQ261218P003497802024-06-12 12:09PM EDT349.7813.3711.0015.000.00-51,55722.52%
QQQ261218P003547802024-06-12 3:07PM EDT354.7813.8411.5016.000.00-79422.39%
QQQ261218P003597802024-06-06 1:51PM EDT359.7815.5112.5016.500.00-141,25721.96%
QQQ261218P003647802024-06-05 9:44AM EDT364.7817.2013.0017.500.00-22921.79%
QQQ261218P003697802024-06-12 3:19PM EDT369.7815.7014.0018.000.00-131,30221.35%
QQQ261218P003747802024-06-13 12:49PM EDT374.7817.4214.5019.000.00-230221.15%
QQQ261218P003797802024-06-12 4:00PM EDT379.7817.2815.5020.000.00-127120.93%
QQQ261218P003847802024-06-10 1:39PM EDT384.7820.2716.0020.500.00-26620.45%
QQQ261218P003897802024-06-13 12:00PM EDT389.7819.8317.0021.500.00-920820.20%
QQQ261218P003900002024-06-12 3:26PM EDT390.0019.5017.0021.500.00-621020.17%
QQQ261218P003947802024-06-10 2:32PM EDT394.7822.5218.0022.500.00-202019.93%
QQQ261218P003997802024-06-14 10:28AM EDT399.7821.9419.0023.50+0.64+3.00%21,74219.65%
QQQ261218P004000002024-06-13 4:06PM EDT400.0021.5019.0023.500.00-5044,21619.62%
QQQ261218P004047802024-06-13 11:17AM EDT404.7822.7120.0024.500.00-42319.35%
QQQ261218P004097802024-06-13 11:52AM EDT409.7823.8621.0425.500.00-27419.04%
QQQ261218P004100002024-06-14 3:37PM EDT410.0023.9521.0926.00-0.02-0.08%112619.21%
QQQ261218P004147802024-06-07 1:17PM EDT414.7826.6422.1827.000.00-163318.91%
QQQ261218P004197802024-06-07 2:21PM EDT419.7828.4023.3628.000.00-566918.56%
QQQ261218P004200002024-06-12 2:49PM EDT420.0026.5123.4128.000.00-132218.53%
QQQ261218P004247802024-06-11 3:47PM EDT424.7829.1524.6029.500.00-11,60118.39%
QQQ261218P004297802024-06-11 10:14AM EDT429.7831.0725.8830.500.00-13318.01%
QQQ261218P004300002024-06-12 10:16AM EDT430.0029.5027.0030.500.00-31,68017.97%
QQQ261218P004347802024-06-07 3:05PM EDT434.7832.8227.2032.000.00-464317.80%
QQQ261218P004397802024-06-07 1:17PM EDT439.7833.6928.6133.500.00-71217.57%
QQQ261218P004400002024-06-13 2:09PM EDT440.0031.2528.6733.500.00-216717.53%
QQQ261218P004447802024-06-10 3:30PM EDT444.7835.7030.0535.000.00-1526517.31%
QQQ261218P004497802024-06-14 9:45AM EDT449.7834.5031.5536.50-3.50-9.21%16817.04%
QQQ261218P004500002024-06-12 10:04AM EDT450.0035.5031.6236.500.00-126017.01%
QQQ261218P004547802024-06-12 10:25AM EDT454.7836.0033.1138.00-0.10-0.28%17916.75%
QQQ261218P004597802024-06-11 11:03AM EDT459.7840.7435.0039.500.00-1316.44%
QQQ261218P004600002024-06-12 3:26PM EDT460.0038.4736.0039.500.00-24316.40%
QQQ261218P004647802024-06-12 10:01AM EDT464.7839.9938.5841.410.00-1616.24%
QQQ261218P004697802024-05-22 2:44PM EDT469.7848.5838.5043.000.00--115.91%
QQQ261218P004700002024-06-14 10:05AM EDT470.0041.4538.5043.00-5.33-11.39%42215.88%
QQQ261218P004747802024-06-14 3:53PM EDT474.7843.0041.5044.98-0.62-1.42%258315.69%
QQQ261218P004797802024-06-12 9:34AM EDT479.7846.1042.0046.870.00-2315.42%
QQQ261218P004800002024-06-13 4:00PM EDT480.0045.5044.0046.950.00-31015.41%
QQQ261218P004847802024-06-04 3:00PM EDT484.7854.5044.0049.000.00-3315.20%
QQQ261218P004897802024-06-07 10:14AM EDT489.7853.3746.0051.000.00-21114.91%
QQQ261218P004900002024-06-12 3:19PM EDT490.0048.6346.0051.000.00-51614.87%
QQQ261218P004947802024-06-07 2:45PM EDT494.7855.4748.0153.000.00-51914.60%
QQQ261218P004997802024-06-13 3:15PM EDT499.7853.1450.5055.000.00-1514.25%
QQQ261218P005000002024-06-13 10:05AM EDT500.0052.7950.5055.000.00-22114.21%
QQQ261218P005047802024-06-07 10:14AM EDT504.7855.4152.5057.50-5.75-9.40%1114.05%
QQQ261218P005097802023-12-29 10:30AM EDT509.7899.2084.2088.500.00-3023.25%
QQQ261218P005100002024-06-14 11:12AM EDT510.0057.9755.0060.00-0.23-0.40%13813.76%
QQQ261218P005147802024-06-13 3:16PM EDT514.7860.1657.5062.000.00-1113.37%
QQQ261218P005197802024-03-14 3:40PM EDT519.7888.5485.5090.060.00-11121.62%
QQQ261218P005200002024-04-29 10:05AM EDT520.0090.4070.3974.500.00-11216.40%
QQQ261218P005247802024-03-08 10:42AM EDT524.7887.4287.5092.440.00-1121.31%
QQQ261218P005297802024-04-24 1:31PM EDT529.78103.5076.4380.500.00-1216.17%
QQQ261218P005300002024-05-30 3:50PM EDT530.0082.9665.5270.000.00-1312.45%
QQQ261218P005347802024-03-06 1:01PM EDT534.7894.6495.05100.000.00-8421.57%
QQQ261218P005400002024-05-24 11:27AM EDT540.0085.0071.5076.000.00-1211.90%
QQQ261218P005497802024-06-03 3:55PM EDT549.7899.0177.6582.000.00-1111.24%
QQQ261218P005500002024-06-14 2:09PM EDT550.0081.5077.8082.00-9.44-10.38%24311.16%
QQQ261218P005600002024-06-10 3:46PM EDT560.0096.9284.7089.000.00-2310.61%
QQQ261218P005700002024-03-18 4:01PM EDT570.00130.50141.50146.480.00--028.75%
QQQ261218P005797802024-06-13 11:19AM EDT579.78103.83100.13104.500.00-119.61%
QQQ261218P005847802024-05-28 11:15AM EDT584.78125.77104.46109.000.00-249.57%
QQQ261218P005897802024-05-28 1:46PM EDT589.78130.47108.96113.500.00-119.48%
QQQ261218P005947802024-03-18 4:12PM EDT594.78157.10166.27171.000.00-2030.81%
QQQ261218P006200002024-03-04 3:46PM EDT620.00174.00175.00179.910.00-1127.17%
QQQ261218P006400002024-02-01 1:09PM EDT640.00219.46192.42196.620.00--027.42%
QQQ261218P006500002024-03-04 3:41PM EDT650.00203.61205.00209.910.00-1029.29%
QQQ261218P006700002024-04-26 2:48PM EDT670.00238.89209.55214.500.00-1024.69%
QQQ261218P006850002024-06-11 12:49PM EDT685.00220.24203.50208.410.00--013.89%