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
56 809,12 +176,23 (+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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00230000 | 2024-06-11 11:47AM EDT | 2024-07-19 | 235.00 | 250.08 | 250.77 | 0.00 | - | - | 1 | 159.38% |
| QQQ240816C00230000 | 2024-06-25 9:58AM EDT | 2024-08-16 | 248.21 | 251.19 | 251.78 | 0.00 | - | 14 | 107 | 115.96% |
| QQQ240920C00230000 | 2024-06-12 9:54AM EDT | 2024-09-20 | 247.12 | 252.51 | 253.14 | 0.00 | - | 1 | 1 | 96.97% |
| QQQ241220C00230000 | 2024-05-22 2:22PM EDT | 2024-12-20 | 230.17 | 256.04 | 256.56 | 0.00 | - | 1 | 1 | 78.47% |
| QQQ250117C00230000 | 2023-12-21 3:14PM EDT | 2025-01-17 | 185.59 | 0.00 | 0.00 | 0.00 | - | 19 | 99 | 0.00% |
| QQQ250321C00230000 | 2024-06-12 12:31PM EDT | 2025-03-21 | 252.36 | 257.50 | 258.30 | 0.00 | - | 1 | 1 | 67.13% |
| QQQ250620C00230000 | 2023-12-11 11:08AM EDT | 2025-06-20 | 179.75 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| QQQ251219C00230000 | 2023-10-17 10:23AM EDT | 2025-12-19 | 162.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00230000 | 2023-11-24 11:03AM EDT | 2026-01-16 | 182.60 | 194.50 | 199.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618C00230000 | 2023-11-13 1:11PM EDT | 2026-06-18 | 174.59 | 193.50 | 197.91 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00230000 | 2024-06-21 9:35AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 849 | 87.50% |
| QQQ240816P00230000 | 2024-06-18 11:57AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 122 | 60.94% |
| QQQ240920P00230000 | 2024-06-28 11:56AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 889 | 50.78% |
| QQQ241018P00230000 | 2024-05-28 4:03PM EDT | 2024-10-18 | 0.09 | 0.03 | 0.08 | 0.00 | - | 2 | 508 | 48.24% |
| QQQ241115P00230000 | 2024-06-12 2:54PM EDT | 2024-11-15 | 0.16 | 0.03 | 0.15 | 0.00 | - | 100 | 886 | 46.09% |
| QQQ241220P00230000 | 2024-06-26 12:00PM EDT | 2024-12-20 | 0.22 | 0.18 | 0.22 | 0.00 | - | 8 | 96 | 43.02% |
| QQQ250117P00230000 | 2023-12-20 12:10PM EDT | 2025-01-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,236 | 25.00% |
| QQQ250321P00230000 | 2024-04-26 9:53AM EDT | 2025-03-21 | 0.95 | 0.41 | 0.64 | 0.00 | - | 1 | 11 | 40.08% |
| QQQ250620P00230000 | 2023-12-20 4:28PM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| QQQ251219P00230000 | 2023-12-22 3:32PM EDT | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 12.50% |
| QQQ260116P00230000 | 2023-12-21 3:51PM EDT | 2026-01-16 | 4.31 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| QQQ260618P00230000 | 2023-11-10 1:47PM EDT | 2026-06-18 | 7.08 | 3.50 | 8.00 | 0.00 | - | 20 | 20 | 39.81% |
