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
56 817,75 +177,50 (+0,31 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00220000 | 2024-06-18 10:57AM EDT | 2024-07-19 | 264.71 | 260.07 | 260.70 | 0.00 | - | 2 | 21 | 167.19% |
| QQQ240920C00220000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 212.90 | 241.10 | 241.47 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241220C00220000 | 2024-04-15 2:47PM EDT | 2024-12-20 | 218.75 | 238.30 | 238.65 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00220000 | 2023-12-20 12:02PM EDT | 2025-01-17 | 200.19 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
| QQQ250321C00220000 | 2024-05-14 10:59AM EDT | 2025-03-21 | 232.36 | 263.46 | 264.28 | 0.00 | - | 1 | 1 | 60.57% |
| QQQ250620C00220000 | 2023-11-30 10:42AM EDT | 2025-06-20 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ251219C00220000 | 2023-10-02 3:20PM EDT | 2025-12-19 | 165.90 | 157.64 | 161.43 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260116C00220000 | 2023-11-08 2:13PM EDT | 2026-01-16 | 173.54 | 189.00 | 193.50 | 0.00 | - | 1 | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00220000 | 2024-06-11 11:47AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 710 | 93.75% |
| QQQ240816P00220000 | 2024-06-27 12:44PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 160 | 64.06% |
| QQQ240920P00220000 | 2024-06-28 1:50PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 8 | 350 | 53.13% |
| QQQ241018P00220000 | 2024-06-28 11:44AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 10 | 226 | 50.29% |
| QQQ241115P00220000 | 2024-06-14 11:26AM EDT | 2024-11-15 | 0.14 | 0.01 | 0.12 | 0.00 | - | 1 | 507 | 47.51% |
| QQQ241220P00220000 | 2024-05-24 12:36PM EDT | 2024-12-20 | 0.21 | 0.18 | 0.23 | 0.00 | - | 7 | 93 | 45.70% |
| QQQ250117P00220000 | 2023-12-13 3:40PM EDT | 2025-01-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 9,360 | 25.00% |
| QQQ250321P00220000 | 2024-06-26 3:59PM EDT | 2025-03-21 | 0.38 | 0.34 | 0.47 | 0.00 | - | 8 | 1,291 | 40.53% |
| QQQ250620P00220000 | 2023-12-20 4:36PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ251219P00220000 | 2023-12-26 10:30AM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| QQQ260116P00220000 | 2023-12-22 3:23PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| QQQ260618P00220000 | 2023-12-21 3:56PM EDT | 2026-06-18 | 4.88 | 0.00 | 0.00 | 0.00 | - | 105 | 77 | 12.50% |
