La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 818,41 +237,36 (+0,42 %)
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:215.00
Options d’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00215000 | 2024-06-21 12:52PM EDT | 2024-07-19 | 265.90 | 265.03 | 265.72 | 0.00 | - | 6 | 8 | 171.44% |
| QQQ240920C00215000 | 2024-06-25 3:35PM EDT | 2024-09-20 | 267.59 | 267.31 | 267.94 | 0.00 | - | 1 | 1 | 103.54% |
| QQQ241018C00215000 | 2024-04-22 12:31PM EDT | 2024-10-18 | 206.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220C00215000 | 2023-12-13 2:38PM EDT | 2024-12-20 | 194.23 | 203.17 | 204.42 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250117C00215000 | 2023-06-02 3:54PM EDT | 2025-01-17 | 156.09 | 170.77 | 171.72 | 0.00 | - | 3 | 44 | 0.00% |
| QQQ250620C00215000 | 2023-10-17 11:59AM EDT | 2025-06-20 | 171.90 | 184.14 | 187.99 | 0.00 | - | 266 | 148 | 0.00% |
| QQQ251219C00215000 | 2023-10-17 11:58AM EDT | 2025-12-19 | 176.25 | 188.12 | 192.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116C00215000 | 2023-10-03 3:49PM EDT | 2026-01-16 | 165.48 | 167.08 | 171.50 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618C00215000 | 2023-12-12 3:34PM EDT | 2026-06-18 | 204.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00215000 | 2024-06-17 9:49AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,006 | 96.88% |
| QQQ240816P00215000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.08 | 0.00 | - | 13 | 41 | 74.22% |
| QQQ240920P00215000 | 2024-06-26 11:05AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 34 | 57.23% |
| QQQ241018P00215000 | 2024-06-27 1:25PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 121 | 50.98% |
| QQQ241115P00215000 | 2024-06-18 3:32PM EDT | 2024-11-15 | 0.14 | 0.01 | 0.11 | 0.00 | - | 2 | 189 | 48.39% |
| QQQ241220P00215000 | 2024-05-03 10:37AM EDT | 2024-12-20 | 0.30 | 0.16 | 0.23 | 0.00 | - | 10 | 24 | 46.92% |
| QQQ250117P00215000 | 2023-11-20 4:37PM EDT | 2025-01-17 | 1.63 | 1.17 | 1.70 | 0.00 | - | 1 | 1,265 | 56.32% |
| QQQ250321P00215000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 0.54 | 0.24 | 0.47 | 0.00 | - | 1 | 20 | 41.63% |
| QQQ250620P00215000 | 2023-12-15 11:03AM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| QQQ251219P00215000 | 2023-11-30 4:38PM EDT | 2025-12-19 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ260116P00215000 | 2023-12-21 3:10PM EDT | 2026-01-16 | 3.47 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 12.50% |
| QQQ260618P00215000 | 2023-12-21 12:34PM EDT | 2026-06-18 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
