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
60 327,80 +229,98 (+0,38 %)
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:239.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00239780 | 2024-06-06 11:37AM EDT | 2024-06-21 | 224.20 | 245.48 | 245.89 | 0.00 | - | 4 | 289 | 321.68% |
| QQQ240920C00239780 | 2024-06-14 3:37PM EDT | 2024-09-20 | 242.01 | 248.17 | 249.17 | 0.00 | - | 1 | 8 | 85.74% |
| QQQ241220C00239780 | 2024-05-22 12:23PM EDT | 2024-12-20 | 223.34 | 251.13 | 251.58 | 0.00 | - | 2 | 31 | 70.02% |
| QQQ250117C00239780 | 2024-03-22 12:17PM EDT | 2025-01-17 | 214.80 | 183.55 | 184.40 | 0.00 | - | 5 | 130 | 0.00% |
| QQQ250620C00239780 | 2024-01-16 1:01AM EDT | 2025-06-20 | 148.25 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00239780 | 2024-04-30 9:56AM EDT | 2025-12-19 | 210.20 | 228.01 | 231.67 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ260116C00239780 | 2024-05-24 3:53PM EDT | 2026-01-16 | 235.00 | 259.00 | 263.92 | 0.00 | - | 2 | 13 | 52.62% |
| QQQ260618C00239780 | 2024-04-01 9:32AM EDT | 2026-06-18 | 230.50 | 204.42 | 207.55 | 0.00 | - | - | 5 | 0.00% |
| QQQ261218C00239780 | 2024-06-12 9:43AM EDT | 2026-12-18 | 259.23 | 266.93 | 271.50 | 0.00 | - | 1 | 6 | 49.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00239780 | 2024-06-14 12:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,466 | 225.00% |
| QQQ240920P00239780 | 2024-05-29 11:59AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 912 | 50.00% |
| QQQ241220P00239780 | 2024-06-12 9:34AM EDT | 2024-12-20 | 0.22 | 0.26 | 0.31 | 0.00 | - | 10 | 498 | 41.97% |
| QQQ250117P00239780 | 2024-06-13 4:05PM EDT | 2025-01-17 | 0.36 | 0.30 | 0.42 | 0.00 | - | 36 | 1,674 | 40.67% |
| QQQ250620P00239780 | 2024-06-17 11:12AM EDT | 2025-06-20 | 0.70 | 0.58 | 1.23 | 0.00 | - | 3 | 2,118 | 36.29% |
| QQQ251219P00239780 | 2024-06-13 3:28PM EDT | 2025-12-19 | 1.67 | 1.21 | 2.06 | 0.00 | - | 1 | 556 | 32.48% |
| QQQ260116P00239780 | 2024-06-17 10:57AM EDT | 2026-01-16 | 1.90 | 1.23 | 2.72 | 0.00 | - | 4 | 227 | 33.42% |
| QQQ260618P00239780 | 2024-05-03 10:36AM EDT | 2026-06-18 | 3.57 | 0.71 | 5.28 | 0.00 | - | 2 | 37 | 34.31% |
| QQQ261218P00239780 | 2024-06-17 3:31PM EDT | 2026-12-18 | 2.50 | 2.26 | 4.81 | 0.00 | - | 10 | 76 | 30.02% |
