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
56 812,28 +176,57 (+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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00235000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 202.78 | 217.15 | 217.53 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240816C00235000 | 2024-06-20 9:52AM EDT | 2024-08-16 | 252.59 | 246.20 | 246.81 | 0.00 | - | 2 | 0 | 113.14% |
| QQQ240920C00235000 | 2024-06-10 3:35PM EDT | 2024-09-20 | 232.67 | 247.58 | 248.21 | 0.00 | - | 1 | 1 | 94.87% |
| QQQ241115C00235000 | 2024-04-22 11:04AM EDT | 2024-11-15 | 186.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220C00235000 | 2024-06-03 1:02PM EDT | 2024-12-20 | 220.11 | 250.26 | 250.83 | 0.00 | - | 1 | 1 | 74.38% |
| QQQ250117C00235000 | 2023-12-20 12:43PM EDT | 2025-01-17 | 186.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ250620C00235000 | 2023-12-01 11:52AM EDT | 2025-06-20 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ251219C00235000 | 2023-10-17 10:23AM EDT | 2025-12-19 | 158.96 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ260116C00235000 | 2023-12-11 11:08AM EDT | 2026-01-16 | 180.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00235000 | 2024-06-12 11:32AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 826 | 85.94% |
| QQQ240816P00235000 | 2024-06-24 12:58PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 265 | 59.38% |
| QQQ240920P00235000 | 2024-06-25 1:59PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 278 | 50.20% |
| QQQ241018P00235000 | 2024-06-21 10:44AM EDT | 2024-10-18 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 25 | 50.10% |
| QQQ241115P00235000 | 2024-06-13 2:43PM EDT | 2024-11-15 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 458 | 46.29% |
| QQQ241220P00235000 | 2024-06-21 11:30AM EDT | 2024-12-20 | 0.31 | 0.12 | 0.29 | 0.00 | - | 1 | 67 | 43.26% |
| QQQ250117P00235000 | 2023-12-26 12:05PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 25.00% |
| QQQ250321P00235000 | 2024-06-07 1:02PM EDT | 2025-03-21 | 0.52 | 0.32 | 0.49 | 0.00 | - | 3 | 6 | 37.57% |
| QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| QQQ251219P00235000 | 2023-12-21 1:27PM EDT | 2025-12-19 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 12.50% |
| QQQ260116P00235000 | 2023-11-10 11:32AM EDT | 2026-01-16 | 5.84 | 3.89 | 7.39 | 0.00 | - | - | 1 | 42.84% |
| QQQ260618P00235000 | 2023-12-01 3:56PM EDT | 2026-06-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
