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
60 414,86 +400,91 (+0,67 %)
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:244.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00244780 | 2024-05-28 9:41AM EDT | 2024-06-21 | 214.86 | 240.48 | 240.91 | 0.00 | - | 1 | 157 | 314.45% |
| QQQ240920C00244780 | 2024-06-14 3:37PM EDT | 2024-09-20 | 237.09 | 243.25 | 244.25 | 0.00 | - | 1 | 10 | 83.98% |
| QQQ241220C00244780 | 2024-04-22 3:53PM EDT | 2024-12-20 | 182.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00244780 | 2024-02-21 2:08PM EDT | 2025-01-17 | 188.98 | 210.36 | 211.02 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ250620C00244780 | 2024-06-13 9:47AM EDT | 2025-06-20 | 244.19 | 250.27 | 253.33 | 0.00 | - | 1 | 125 | 57.82% |
| QQQ251219C00244780 | 2024-06-07 3:46PM EDT | 2025-12-19 | 235.00 | 254.16 | 259.00 | 0.00 | - | 1 | 54 | 52.80% |
| QQQ260116C00244780 | 2023-12-14 1:34PM EDT | 2026-01-16 | 181.00 | 181.50 | 186.50 | 0.00 | - | - | 2 | 0.00% |
| QQQ260618C00244780 | 2024-04-01 9:32AM EDT | 2026-06-18 | 226.00 | 200.23 | 203.37 | 0.00 | - | 5 | 4 | 0.00% |
| QQQ261218C00244780 | 2024-04-09 1:19PM EDT | 2026-12-18 | 226.00 | 221.50 | 226.00 | 0.00 | - | 1 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00244780 | 2024-06-17 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,049 | 218.75% |
| QQQ240920P00244780 | 2024-06-03 11:30AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 1,020 | 49.22% |
| QQQ241220P00244780 | 2024-05-30 10:24AM EDT | 2024-12-20 | 0.41 | 0.28 | 0.33 | 0.00 | - | 1 | 1,468 | 41.16% |
| QQQ250117P00244780 | 2024-05-23 9:34AM EDT | 2025-01-17 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 277 | 39.94% |
| QQQ250620P00244780 | 2024-05-20 1:59PM EDT | 2025-06-20 | 1.10 | 0.90 | 1.22 | 0.00 | - | 3 | 599 | 35.29% |
| QQQ251219P00244780 | 2024-06-14 10:52AM EDT | 2025-12-19 | 1.97 | 1.16 | 2.40 | 0.00 | - | 2 | 217 | 32.57% |
| QQQ260116P00244780 | 2024-05-13 12:28PM EDT | 2026-01-16 | 2.40 | 0.98 | 3.00 | 0.00 | - | 5 | 302 | 33.21% |
| QQQ260618P00244780 | 2024-05-29 12:06PM EDT | 2026-06-18 | 3.56 | 1.39 | 4.11 | 0.00 | - | 3 | 129 | 31.58% |
| QQQ261218P00244780 | 2024-05-29 11:41AM EDT | 2026-12-18 | 4.23 | 2.44 | 5.07 | 0.00 | - | 1 | 13 | 29.63% |
