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
60 412,80 +414,41 (+0,69 %)
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:229.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00229780 | 2024-05-03 11:27AM EDT | 2024-06-21 | 206.00 | 222.01 | 222.48 | 0.00 | - | 1 | 108 | 0.00% |
| QQQ240920C00229780 | 2024-03-21 10:19AM EDT | 2024-09-20 | 224.02 | 189.68 | 190.24 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ241220C00229780 | 2024-02-29 1:53PM EDT | 2024-12-20 | 216.36 | 222.01 | 223.15 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ250117C00229780 | 2024-06-06 10:07AM EDT | 2025-01-17 | 239.60 | 261.08 | 261.60 | 0.00 | - | 1 | 90 | 68.57% |
| QQQ250620C00229780 | 2024-06-03 9:52AM EDT | 2025-06-20 | 236.15 | 264.27 | 267.39 | 0.00 | - | 2 | 101 | 60.62% |
| QQQ251219C00229780 | 2024-06-10 9:44AM EDT | 2025-12-19 | 247.00 | 267.73 | 272.50 | 0.00 | - | 2 | 9 | 55.01% |
| QQQ260116C00229780 | 2024-02-23 11:52AM EDT | 2026-01-16 | 225.83 | 231.50 | 236.31 | 0.00 | - | 5 | 4 | 0.00% |
| QQQ260618C00229780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 174.59 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00229780 | 2024-04-08 12:26PM EDT | 2026-12-18 | 236.30 | 232.50 | 237.31 | 0.00 | - | 1 | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00229780 | 2024-06-11 3:38PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 10,066 | 237.50% |
| QQQ240920P00229780 | 2024-05-13 2:27PM EDT | 2024-09-20 | 0.10 | 0.01 | 0.08 | 0.00 | - | 50 | 766 | 50.59% |
| QQQ241220P00229780 | 2024-06-12 10:15AM EDT | 2024-12-20 | 0.20 | 0.22 | 0.26 | 0.00 | - | 5 | 5,697 | 43.36% |
| QQQ250117P00229780 | 2024-06-07 10:02AM EDT | 2025-01-17 | 0.30 | 0.26 | 0.37 | 0.00 | - | 10 | 1,435 | 42.21% |
| QQQ250620P00229780 | 2024-05-21 2:04PM EDT | 2025-06-20 | 0.84 | 0.37 | 1.01 | 0.00 | - | 10 | 44 | 37.07% |
| QQQ251219P00229780 | 2024-06-05 2:40PM EDT | 2025-12-19 | 1.59 | 0.99 | 1.82 | 0.00 | - | 3 | 588 | 33.45% |
| QQQ260116P00229780 | 2024-06-17 2:48PM EDT | 2026-01-16 | 2.52 | 1.01 | 2.46 | 0.00 | - | 20 | 404 | 34.51% |
| QQQ260618P00229780 | 2024-06-17 3:29PM EDT | 2026-06-18 | 2.40 | 0.98 | 3.00 | 0.00 | - | 2 | 26 | 31.91% |
| QQQ261218P00229780 | 2024-06-17 3:31PM EDT | 2026-12-18 | 3.39 | 2.28 | 4.32 | 0.00 | - | 31 | 53 | 30.82% |
