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
60 327,80 +229,98 (+0,38 %)
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:209.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00209780 | 2024-06-18 11:49AM EDT | 2024-06-21 | 274.94 | 275.46 | 275.88 | +98.05 | +55.43% | 2 | - | 375.39% |
| QQQ240920C00209780 | 2024-02-26 10:35AM EDT | 2024-09-20 | 233.06 | 237.61 | 238.15 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241220C00209780 | 2024-02-12 1:00AM EDT | 2024-12-20 | 170.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117C00209780 | 2024-05-16 9:49AM EDT | 2025-01-17 | 249.20 | 274.05 | 274.58 | 0.00 | - | 2 | 54 | 0.00% |
| QQQ250620C00209780 | 2024-05-20 3:09PM EDT | 2025-06-20 | 254.50 | 282.99 | 286.19 | 0.00 | - | 5 | 168 | 64.52% |
| QQQ251219C00209780 | 2024-01-29 12:06PM EDT | 2025-12-19 | 231.40 | 238.37 | 242.21 | 0.00 | - | 1 | 78 | 0.00% |
| QQQ260116C00209780 | 2023-12-18 2:41PM EDT | 2026-01-16 | 213.74 | 216.11 | 221.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ260618C00209780 | 2024-04-01 9:33AM EDT | 2026-06-18 | 257.00 | 229.90 | 233.02 | 0.00 | - | - | 2 | 0.00% |
| QQQ261218C00209780 | 2024-04-26 3:37PM EDT | 2026-12-18 | 245.27 | 267.24 | 272.00 | 0.00 | - | 1 | 15 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00209780 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,437 | 262.50% |
| QQQ240920P00209780 | 2024-05-22 12:08PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 693 | 54.49% |
| QQQ241220P00209780 | 2024-06-12 12:50PM EDT | 2024-12-20 | 0.14 | 0.14 | 0.19 | 0.00 | - | 12 | 2,578 | 46.53% |
| QQQ250117P00209780 | 2024-06-18 3:13PM EDT | 2025-01-17 | 0.21 | 0.14 | 0.28 | +0.05 | +31.25% | 6 | 1,458 | 45.36% |
| QQQ250620P00209780 | 2024-06-17 2:47PM EDT | 2025-06-20 | 0.56 | 0.28 | 0.90 | 0.00 | - | 20 | 339 | 40.45% |
| QQQ251219P00209780 | 2024-06-17 2:48PM EDT | 2025-12-19 | 1.67 | 0.65 | 1.45 | 0.00 | - | 12 | 3,183 | 35.68% |
| QQQ260116P00209780 | 2024-06-17 10:39AM EDT | 2026-01-16 | 1.16 | 0.69 | 2.02 | 0.00 | - | 2 | 24 | 36.87% |
| QQQ260618P00209780 | 2024-06-17 3:29PM EDT | 2026-06-18 | 2.40 | 0.53 | 2.93 | 0.00 | - | 1 | 39 | 35.17% |
| QQQ261218P00209780 | 2024-06-17 3:31PM EDT | 2026-12-18 | 3.74 | 1.34 | 2.70 | 0.00 | - | 71 | 281 | 30.95% |
