La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 414,86 +400,91 (+0,67 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:204.78
Options d’achatpour20 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00204780 | 2024-05-30 11:31AM EDT | 2024-06-21 | 249.50 | 280.46 | 280.88 | 0.00 | - | 1 | 43 | 385.55% |
| QQQ240920C00204780 | 2024-06-07 12:29PM EDT | 2024-09-20 | 262.67 | 282.61 | 283.62 | 0.00 | - | 1 | 1 | 98.77% |
| QQQ241220C00204780 | 2024-04-16 2:50PM EDT | 2024-12-20 | 234.10 | 251.80 | 252.18 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ250117C00204780 | 2024-05-06 11:11AM EDT | 2025-01-17 | 238.90 | 263.34 | 263.70 | 0.00 | - | 1 | 479 | 0.00% |
| QQQ250620C00204780 | 2024-05-30 2:35PM EDT | 2025-06-20 | 258.21 | 287.67 | 290.90 | 0.00 | - | 2 | 148 | 65.53% |
| QQQ251219C00204780 | 2023-12-19 4:16PM EDT | 2025-12-19 | 218.98 | 221.42 | 225.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00204780 | 2024-06-10 2:08PM EDT | 2026-01-16 | 272.75 | 290.56 | 295.50 | 0.00 | - | 1 | 19 | 57.73% |
| QQQ260618C00204780 | 2024-06-07 3:43PM EDT | 2026-06-18 | 274.86 | 294.00 | 298.50 | 0.00 | - | 15 | 13 | 55.07% |
| QQQ261218C00204780 | 2024-06-17 3:56PM EDT | 2026-12-18 | 298.30 | 296.89 | 301.50 | -0.07 | -0.02% | 3 | 281 | 52.10% |
Options de ventepour20 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00204780 | 2024-05-07 10:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,994 | 275.00% |
| QQQ240920P00204780 | 2024-06-14 3:54PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 1,307 | 55.08% |
| QQQ241220P00204780 | 2024-05-21 11:03AM EDT | 2024-12-20 | 0.15 | 0.12 | 0.17 | 0.00 | - | 3 | 2,818 | 47.22% |
| QQQ250117P00204780 | 2024-06-18 10:51AM EDT | 2025-01-17 | 0.19 | 0.14 | 0.27 | +0.01 | +5.56% | 8 | 1,314 | 46.39% |
| QQQ250620P00204780 | 2024-06-17 10:54AM EDT | 2025-06-20 | 0.50 | 0.44 | 0.86 | 0.00 | - | 1 | 204 | 41.24% |
| QQQ251219P00204780 | 2024-05-30 2:41PM EDT | 2025-12-19 | 1.16 | 0.38 | 1.70 | 0.00 | - | 90 | 154 | 37.61% |
| QQQ260116P00204780 | 2024-06-05 1:17PM EDT | 2026-01-16 | 1.25 | 0.66 | 1.93 | 0.00 | - | 4 | 32 | 37.51% |
| QQQ260618P00204780 | 2024-06-11 3:23PM EDT | 2026-06-18 | 1.54 | 0.43 | 2.79 | 0.00 | - | 4 | 206 | 35.72% |
| QQQ261218P00204780 | 2024-06-18 2:17PM EDT | 2026-12-18 | 2.25 | 1.45 | 2.25 | +0.05 | +2.27% | 2 | 1,080 | 30.67% |
