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
60 448,09 +461,63 (+0,77 %)
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:224.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00224780 | 2024-06-14 10:06AM EDT | 2024-06-21 | 252.79 | 260.47 | 260.88 | 0.00 | - | 1 | 213 | 347.27% |
| QQQ240920C00224780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 163.02 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00224780 | 2024-01-18 2:53PM EDT | 2024-12-20 | 195.16 | 213.45 | 214.17 | 0.00 | - | 10 | 7 | 0.00% |
| QQQ250117C00224780 | 2024-06-12 12:21PM EDT | 2025-01-17 | 255.23 | 265.90 | 266.41 | 0.00 | - | 1 | 40 | 69.78% |
| QQQ250620C00224780 | 2024-06-14 10:06AM EDT | 2025-06-20 | 262.29 | 268.95 | 272.08 | 0.00 | - | 1 | 8 | 61.58% |
| QQQ251219C00224780 | 2024-05-22 12:35PM EDT | 2025-12-19 | 246.47 | 272.50 | 277.00 | 0.00 | - | 1 | 11 | 55.89% |
| QQQ260116C00224780 | 2024-01-16 1:02AM EDT | 2026-01-16 | 175.38 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00224780 | 2024-02-08 11:22AM EDT | 2026-06-18 | 228.40 | 232.04 | 236.50 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ261218C00224780 | 2024-06-03 11:51AM EDT | 2026-12-18 | 250.22 | 279.71 | 284.50 | 0.00 | - | 1 | 2 | 51.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00224780 | 2024-06-11 2:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,476 | 243.75% |
| QQQ240920P00224780 | 2024-05-29 2:20PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 486 | 51.56% |
| QQQ241220P00224780 | 2024-05-31 1:06PM EDT | 2024-12-20 | 0.29 | 0.20 | 0.24 | 0.00 | - | 7 | 1,163 | 44.12% |
| QQQ250117P00224780 | 2024-06-10 1:30PM EDT | 2025-01-17 | 0.27 | 0.24 | 0.34 | 0.00 | - | 10 | 1,215 | 42.90% |
| QQQ250620P00224780 | 2024-06-12 9:38AM EDT | 2025-06-20 | 0.74 | 0.31 | 1.05 | 0.00 | - | 2 | 64 | 38.29% |
| QQQ251219P00224780 | 2024-05-28 12:13PM EDT | 2025-12-19 | 1.55 | 0.98 | 1.70 | 0.00 | - | 2 | 61 | 33.92% |
| QQQ260116P00224780 | 2024-05-06 11:50AM EDT | 2026-01-16 | 2.00 | 0.96 | 2.30 | 0.00 | - | 4 | 124 | 34.96% |
| QQQ260618P00224780 | 2024-06-17 3:29PM EDT | 2026-06-18 | 2.50 | 0.86 | 3.00 | 0.00 | - | 7 | 41 | 32.73% |
| QQQ261218P00224780 | 2024-06-04 1:06PM EDT | 2026-12-18 | 3.66 | 1.98 | 4.09 | 0.00 | - | 2 | 29 | 31.24% |
