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
56 814,97 +167,85 (+0,30 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00240000 | 2024-06-18 9:59AM EDT | 2024-07-19 | 245.65 | 240.16 | 240.76 | 0.00 | - | 2 | 80 | 151.71% |
| QQQ240802C00240000 | 2024-06-26 10:23AM EDT | 2024-08-02 | 242.22 | 240.72 | 241.31 | 0.00 | - | 14 | 14 | 124.88% |
| QQQ240920C00240000 | 2024-06-18 10:57AM EDT | 2024-09-20 | 247.33 | 242.65 | 243.28 | 0.00 | - | 2 | 3 | 92.81% |
| QQQ241115C00240000 | 2024-06-20 2:24PM EDT | 2024-11-15 | 246.35 | 244.05 | 244.64 | 0.00 | - | - | 1 | 77.08% |
| QQQ241220C00240000 | 2023-12-04 4:02PM EDT | 2024-12-20 | 157.65 | 179.98 | 181.21 | 0.00 | - | 10 | 40 | 0.00% |
| QQQ250117C00240000 | 2023-12-06 12:33PM EDT | 2025-01-17 | 159.26 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ250620C00240000 | 2023-10-18 9:41AM EDT | 2025-06-20 | 148.25 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| QQQ251219C00240000 | 2023-10-17 10:35AM EDT | 2025-12-19 | 155.25 | 167.17 | 171.05 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ260116C00240000 | 2023-12-26 11:15AM EDT | 2026-01-16 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00240000 | 2024-06-14 4:00PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,390 | 84.38% |
| QQQ240726P00240000 | 2024-06-11 11:18AM EDT | 2024-07-26 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 87.11% |
| QQQ240816P00240000 | 2024-06-26 11:03AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 202 | 59.38% |
| QQQ240920P00240000 | 2024-06-06 2:43PM EDT | 2024-09-20 | 0.06 | 0.02 | 0.05 | 0.00 | - | 3 | 657 | 50.39% |
| QQQ241018P00240000 | 2024-06-13 4:13PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 77 | 48.34% |
| QQQ241115P00240000 | 2024-05-24 12:36PM EDT | 2024-11-15 | 0.21 | 0.16 | 0.23 | 0.00 | - | 5 | 79 | 45.75% |
| QQQ241220P00240000 | 2024-06-24 12:54PM EDT | 2024-12-20 | 0.28 | 0.21 | 0.26 | 0.00 | - | 2 | 275 | 41.55% |
| QQQ250117P00240000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 90 | 1,547 | 12.50% |
| QQQ250321P00240000 | 2024-05-16 12:18PM EDT | 2025-03-21 | 0.62 | 0.43 | 0.63 | 0.00 | - | 2 | 11 | 37.87% |
| QQQ250620P00240000 | 2023-12-20 11:17AM EDT | 2025-06-20 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,103 | 12.50% |
| QQQ251219P00240000 | 2023-12-21 1:27PM EDT | 2025-12-19 | 4.82 | 0.00 | 0.00 | 0.00 | - | 120 | 488 | 12.50% |
| QQQ260116P00240000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 4.82 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 12.50% |
| QQQ260618P00240000 | 2023-12-08 3:40PM EDT | 2026-06-18 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
