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
60 424,93 +451,31 (+0,75 %)
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:219.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00219780 | 2024-06-17 2:43PM EDT | 2024-06-21 | 266.37 | 265.47 | 265.89 | 0.00 | - | 9 | 44 | 357.42% |
| QQQ240920C00219780 | 2024-03-15 10:43AM EDT | 2024-09-20 | 221.28 | 223.31 | 223.82 | 0.00 | - | 6 | 7 | 0.00% |
| QQQ241220C00219780 | 2024-02-12 12:47PM EDT | 2024-12-20 | 227.11 | 228.38 | 228.99 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ250117C00219780 | 2024-04-22 10:07AM EDT | 2025-01-17 | 205.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00219780 | 2024-01-10 5:11PM EDT | 2025-06-20 | 202.33 | 227.64 | 231.10 | 0.00 | - | 1 | 56 | 0.00% |
| QQQ251219C00219780 | 2024-01-16 1:02AM EDT | 2025-12-19 | 165.90 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00219780 | 2024-02-16 12:32PM EDT | 2026-01-16 | 230.08 | 228.50 | 233.44 | 0.00 | - | 4 | 13 | 0.00% |
| QQQ261218C00219780 | 2024-06-03 11:51AM EDT | 2026-12-18 | 254.65 | 283.99 | 288.50 | 0.00 | - | 1 | 39 | 50.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00219780 | 2024-05-15 10:10AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,255 | 250.00% |
| QQQ240920P00219780 | 2024-06-07 10:47AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 516 | 52.34% |
| QQQ241220P00219780 | 2024-06-11 9:47AM EDT | 2024-12-20 | 0.22 | 0.18 | 0.22 | 0.00 | - | 1 | 7,358 | 44.87% |
| QQQ250117P00219780 | 2024-06-18 3:13PM EDT | 2025-01-17 | 0.27 | 0.24 | 0.30 | 0.00 | - | 6 | 9,649 | 43.38% |
| QQQ250620P00219780 | 2024-05-29 9:41AM EDT | 2025-06-20 | 0.79 | 0.26 | 1.00 | 0.00 | - | 1 | 47 | 39.01% |
| QQQ251219P00219780 | 2024-06-03 1:37PM EDT | 2025-12-19 | 1.47 | 0.64 | 1.98 | 0.00 | - | 1 | 69 | 35.77% |
| QQQ260116P00219780 | 2024-06-14 11:58AM EDT | 2026-01-16 | 1.48 | 0.70 | 2.23 | 0.00 | - | 4 | 59 | 35.66% |
| QQQ260618P00219780 | 2024-06-17 3:29PM EDT | 2026-06-18 | 2.74 | 0.75 | 3.22 | 0.00 | - | 7 | 85 | 34.06% |
| QQQ261218P00219780 | 2024-06-13 10:52AM EDT | 2026-12-18 | 2.77 | 1.61 | 3.88 | 0.00 | - | 1 | 66 | 31.67% |
