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
60 352,56 +268,02 (+0,45 %)
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:234.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00234780 | 2024-06-13 9:47AM EDT | 2024-06-21 | 243.49 | 250.48 | 250.90 | 0.00 | - | 1 | 80 | 331.25% |
| QQQ240920C00234780 | 2023-12-13 3:47PM EDT | 2024-09-20 | 177.22 | 181.75 | 182.39 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220C00234780 | 2024-02-12 1:00AM EDT | 2024-12-20 | 167.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117C00234780 | 2024-06-13 9:30AM EDT | 2025-01-17 | 248.71 | 256.27 | 256.78 | 0.00 | - | 2 | 12 | 67.38% |
| QQQ250620C00234780 | 2024-06-12 12:41PM EDT | 2025-06-20 | 250.35 | 259.60 | 262.70 | 0.00 | - | 2 | 174 | 59.68% |
| QQQ251219C00234780 | 2024-05-30 3:22PM EDT | 2025-12-19 | 234.50 | 263.20 | 268.00 | 0.00 | - | 1 | 90 | 54.27% |
| QQQ260116C00234780 | 2023-12-11 11:08AM EDT | 2026-01-16 | 180.67 | 190.00 | 195.00 | 0.00 | - | - | 6 | 0.00% |
| QQQ260618C00234780 | 2024-04-01 9:32AM EDT | 2026-06-18 | 234.50 | 208.43 | 211.55 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218C00234780 | 2024-01-31 11:34AM EDT | 2026-12-18 | 209.76 | 0.00 | 0.00 | 0.00 | - | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00234780 | 2024-05-08 12:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 13,923 | 231.25% |
| QQQ240920P00234780 | 2024-06-06 9:40AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 648 | 50.59% |
| QQQ241220P00234780 | 2024-06-18 11:43AM EDT | 2024-12-20 | 0.26 | 0.24 | 0.28 | 0.00 | - | 2 | 6,036 | 42.58% |
| QQQ250117P00234780 | 2024-06-11 3:51PM EDT | 2025-01-17 | 0.24 | 0.25 | 0.39 | 0.00 | - | 10 | 210 | 41.38% |
| QQQ250620P00234780 | 2024-05-29 9:41AM EDT | 2025-06-20 | 1.00 | 0.43 | 1.17 | 0.00 | - | 1 | 115 | 36.96% |
| QQQ251219P00234780 | 2024-06-07 3:52PM EDT | 2025-12-19 | 1.67 | 0.93 | 2.00 | 0.00 | - | 5 | 191 | 33.15% |
| QQQ260116P00234780 | 2024-05-02 3:14PM EDT | 2026-01-16 | 2.80 | 1.34 | 3.31 | 0.00 | - | 2 | 21 | 35.69% |
| QQQ260618P00234780 | 2024-06-13 10:19AM EDT | 2026-06-18 | 2.30 | 1.11 | 3.00 | 0.00 | - | 1 | 19 | 31.10% |
| QQQ261218P00234780 | 2024-06-13 3:43PM EDT | 2026-12-18 | 3.54 | 2.08 | 3.80 | 0.00 | - | 42 | 196 | 29.22% |
