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
60 354,27 +302,59 (+0,50 %)
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:214.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00214780 | 2024-03-18 12:03AM EDT | 2024-06-21 | 134.03 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00214780 | 2024-02-06 1:47PM EDT | 2024-09-20 | 217.40 | 232.80 | 236.68 | 0.00 | - | 9 | 11 | 0.00% |
| QQQ241220C00214780 | 2024-04-22 10:04AM EDT | 2024-12-20 | 209.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00214780 | 2024-04-12 11:18AM EDT | 2025-01-17 | 232.50 | 232.99 | 233.48 | 0.00 | - | 1 | 80 | 0.00% |
| QQQ250620C00214780 | 2024-01-17 4:27PM EDT | 2025-06-20 | 203.53 | 225.61 | 229.33 | 0.00 | - | 1 | 149 | 0.00% |
| QQQ251219C00214780 | 2024-03-21 11:38AM EDT | 2025-12-19 | 249.22 | 214.52 | 218.25 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00214780 | 2024-04-29 1:01PM EDT | 2026-01-16 | 233.99 | 254.00 | 258.82 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260618C00214780 | 2024-04-01 9:33AM EDT | 2026-06-18 | 252.50 | 225.58 | 228.70 | 0.00 | - | 4 | 9 | 0.00% |
| QQQ261218C00214780 | 2024-04-01 9:33AM EDT | 2026-12-18 | 256.00 | 228.76 | 233.43 | 0.00 | - | 10 | 14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00214780 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 13,278 | 256.25% |
| QQQ240920P00214780 | 2024-06-18 2:17PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 50 | 311 | 53.13% |
| QQQ241220P00214780 | 2024-06-18 1:23PM EDT | 2024-12-20 | 0.19 | 0.16 | 0.20 | -0.03 | -13.64% | 1 | 2,928 | 45.56% |
| QQQ250117P00214780 | 2024-06-13 11:20AM EDT | 2025-01-17 | 0.24 | 0.18 | 0.31 | 0.00 | - | 7 | 1,285 | 44.73% |
| QQQ250620P00214780 | 2024-05-30 3:29PM EDT | 2025-06-20 | 0.77 | 0.21 | 0.95 | 0.00 | - | 4 | 52 | 39.73% |
| QQQ251219P00214780 | 2024-05-28 9:30AM EDT | 2025-12-19 | 0.40 | 0.55 | 1.88 | 0.00 | - | 1 | 29 | 36.37% |
| QQQ260116P00214780 | 2024-05-06 10:24AM EDT | 2026-01-16 | 1.69 | 0.75 | 2.06 | 0.00 | - | 2 | 37 | 36.06% |
| QQQ260618P00214780 | 2024-06-17 3:29PM EDT | 2026-06-18 | 2.64 | 0.64 | 3.07 | 0.00 | - | 20 | 41 | 34.60% |
| QQQ261218P00214780 | 2024-06-17 3:30PM EDT | 2026-12-18 | 2.50 | 1.47 | 3.00 | 0.00 | - | 20 | 76 | 30.80% |
